VOW3 GY Equity

Date PX_OPEN PX_LAST PX_LOW PX_HIGH PX_VOLUME

#NAME? 64.758 64.112 63.068 65.334 906173
1/5/2010 64.112 62.869 61.806 64.499 893388
1/6/2010 63.207 64.609 62.243 64.798 1202317
1/7/2010 64.579 65.354 64.042 65.911 1108069
1/8/2010 65.503 66.06 65.314 66.696 937875
1/11/2010 66.597 66.547 66.149 67.382 1039807
1/12/2010 66.408 64.808 64.161 66.477 929359
1/13/2010 64.221 63.118 62.352 64.569 1514949
1/14/2010 63.774 63.118 62.531 63.873 843791
1/15/2010 63.118 61.09 60.931 63.386 1014880
1/18/2010 61.527 61.259 61.259 62.362 620695
1/19/2010 61.1 60.335 57.561 61.199 2011577
1/20/2010 59.639 59.142 58.406 60.106 1119857
1/21/2010 59.311 57.701 57.333 59.659 982572
1/22/2010 57.422 56.567 56.339 59.331 1598573
1/25/2010 56.319 56.806 55.573 57.472 945992
1/26/2010 56.17 57.452 55.623 57.452 881069
1/27/2010 57.005 55.852 55.037 57.323 1289043
1/28/2010 56.458 56.16 55.941 57.074 1399999
1/29/2010 56.657 58.247 56.369 59.192 1324789
2/1/2010 58.148 60.255 57.919 60.533 1364547
2/2/2010 60.265 60.673 59.102 61.08 1557959
2/3/2010 60.931 61.13 60.792 62.571 1860901
2/4/2010 61.279 60.235 59.649 62.164 1486138
2/5/2010 59.589 58.883 57.999 59.917 1732615
2/8/2010 59.341 58.297 57.482 59.341 1244504
2/9/2010 58.416 57.074 56.518 59.092 1081967
2/10/2010 57.651 58.545 57.363 58.595 880968
2/11/2010 58.645 56.806 56.2 58.943 1290306
2/12/2010 57.641 55.723 54.669 58.208 1501294
2/15/2010 55.772 55.494 55.335 56.299 377785
2/16/2010 55.981 56.289 54.898 56.448 469023
2/17/2010 56.657 58.744 56.528 59.132 1329098
2/18/2010 58.744 59.062 57.929 59.937 1051997
2/19/2010 58.873 59.778 58.406 59.798 884867
2/22/2010 60.126 60.891 59.43 61.975 1062837
2/23/2010 61.627 60.325 59.778 62.064 1010340
2/24/2010 60.504 61.289 60.166 61.726 846180
2/25/2010 61.04 60.215 59.977 62.034 783595
2/26/2010 60.484 59.44 58.754 60.633 1370768
3/1/2010 59.887 59.937 59.261 60.533 1093866
3/2/2010 60.136 60.335 60.086 60.931 736289
3/3/2010 60.663 61.736 60.136 61.905 790631
3/4/2010 61.527 61.03 60.732 62.402 759751
3/5/2010 61.577 63.018 61.1 63.615 1578852
3/8/2010 63.346 64.241 62.342 64.4 1286911
3/9/2010 64.589 63.237 63.227 64.957 953859
3/10/2010 63.356 63.366 62.024 63.645 1022951
3/11/2010 63.366 68.267 63.118 68.674 3039031
3/12/2010 68.724 69.569 68.624 73.753 3592698
3/15/2010 69.837 68.426 68.217 70.573 861967
3/16/2010 69.032 69.976 68.585 70.453 595157
3/17/2010 70.473 71.02 68.923 71.219 853098
3/18/2010 70.93 71.05 70.125 72.332 829346
3/19/2010 71.557 71.726 70.692 73.356 2100457
3/22/2010 71.567 72.511 70.076 72.749 917340
3/23/2010 71.934 68.088 66.398 72.461 5932555
3/24/2010 68.585 68.595 67.73 69.022 2582121
3/25/2010 69.082 66.169 66.169 69.111 3597720
3/26/2010 67.64 68.783 67.442 68.972 3820008
3/29/2010 69.072 68.923 68.485 69.996 1397700
3/30/2010 69.082 67.501 67.024 69.579 2368455
3/31/2010 67.8 67.9 66.8 68.38 5337403
4/1/2010 68.1 69.52 67.75 69.65 2340739
4/6/2010 69.76 71.12 69.66 71.3 2923421
4/7/2010 70.93 70.65 70.42 71.39 1992896
4/8/2010 70.3 68.9 68.28 70.6 2053242
4/9/2010 69.78 68.7 68.02 70 3643537
4/12/2010 69 68.2 68.06 69.2 882985
4/13/2010 68.11 67.5 67.02 68.38 1759274
4/14/2010 67.94 69.69 67.56 69.79 2308901
4/15/2010 69.86 70.4 69.5 71 1769359
4/16/2010 69.99 70.92 69.81 71.9 3355402
4/19/2010 71 70 69.2 71.15 1383434
4/20/2010 71.51 72.5 71.1 73.48 2147833
4/21/2010 73.76 75.26 72.85 75.72 5870166
4/22/2010 75.35 76.18 73.86 76.46 3031525
4/23/2010 75.51 73.47 73.2 75.9 2157109
4/26/2010 74.5 73.5 72.9 74.75 1288504
4/27/2010 73.28 71.04 71.04 73.34 1486819
4/28/2010 70 68.6 67.71 70.41 3257216
4/29/2010 69 72.41 68.7 72.41 2078287
4/30/2010 72.87 72.54 70.68 73.38 1380304
5/3/2010 72.74 73.36 70.84 73.46 784802
5/4/2010 73.85 70.16 69.72 73.85 1873281
5/5/2010 70.35 68.68 67.67 71.12 2723909
5/6/2010 68.43 69.21 68 70.82 1965272
5/7/2010 68 67.31 66.25 68.78 3129509
5/10/2010 69 70.77 68.69 71.33 2168346
5/11/2010 70.44 70.9 69.54 70.9 1357198
5/12/2010 70.96 72.4 70.35 72.83 1175277
5/13/2010 73.18 72.86 72.54 74 1202186
5/14/2010 72.48 71.12 70.7 72.91 1555108
5/17/2010 71.26 69.54 69.47 71.61 1334878
5/18/2010 70.5 71.12 70.09 71.69 1149089
5/19/2010 70.4 69.07 67.79 70.65 1713647
5/20/2010 69.75 66.5 64.36 70.26 2868822
5/21/2010 66.13 66.05 64.02 67.74 2613062
5/24/2010 66.75 68.16 65.05 68.34 1145072
5/25/2010 66.83 66.05 65.1 66.85 1321851
5/26/2010 66.67 69.68 66.22 70.42 1676779
5/27/2010 69.73 70.52 69.32 71 1146735
5/28/2010 70.87 70.18 69.73 71.48 973556
5/31/2010 70.18 71.73 70.15 72 534387
6/1/2010 71.5 72.36 70.01 72.85 1087511
6/2/2010 71.7 72.04 70.41 72.67 960127
6/3/2010 72.9 72.29 71.32 73.39 1040396
6/4/2010 72.2 70.03 69.89 72.59 1113456
6/7/2010 69.2 69.95 68.5 70.44 811751
6/8/2010 70.45 69.18 68.62 70.45 1162166
6/9/2010 69.7 70.31 68.79 70.38 944419
6/10/2010 69.96 72.21 69.23 72.59 1193851
6/11/2010 72.5 72.18 70.8 72.9 1095660
6/14/2010 72.9 72.11 71.45 73.01 778376
6/15/2010 71.6 72.27 70.77 72.64 813130
6/16/2010 72.82 72.44 71.08 72.88 1423200
6/17/2010 72.32 75.2 72.23 75.2 1617848
6/18/2010 75.25 75.75 74.47 76 2497765
6/21/2010 77.12 77.73 76.59 78.23 1238567
6/22/2010 77.44 76.65 75.43 77.82 991092
6/23/2010 76 76.81 75.6 77.77 564819
6/24/2010 77.02 77.23 76.01 78.15 897666
6/25/2010 76.2 75.07 74.97 76.41 1255011
6/28/2010 75.15 75.94 75.1 76.56 590654
6/29/2010 74.85 73.43 72.81 75.14 1233377
6/30/2010 73.52 72.38 72.22 74.71 1153137
7/1/2010 71.5 69.97 69.97 71.7 1475203
7/2/2010 71 70.07 70 71.5 704130
7/5/2010 70.47 70 69.81 70.85 387599
7/6/2010 70.59 71.38 70.59 71.97 665857
7/7/2010 70.45 71.24 70.06 71.65 767184
7/8/2010 71.63 71.25 70.85 71.97 756306
7/9/2010 71.25 72.12 70.92 72.44 535715
7/12/2010 72.69 73.22 72.5 73.87 852286
7/13/2010 73.44 77 73.44 77.04 1475261
7/14/2010 77.4 77.3 75.85 77.4 900304
7/15/2010 76.6 75.82 75.23 77.9 931175
7/16/2010 75.99 76 74.18 77.21 1099127
7/19/2010 76 74.63 74.05 76.33 756853
7/20/2010 74.9 74.19 73.79 75.48 661300
7/21/2010 74.82 75.46 74.27 76.76 810358
7/22/2010 75.34 78.72 75.2 78.9 1442732
7/23/2010 78.62 79.27 77.61 79.39 934750
7/26/2010 79.4 79.95 78.96 79.95 597908
7/27/2010 79.9 78.69 78.32 80 842114
7/28/2010 78.52 78.59 76.43 79.35 873055
7/29/2010 78.58 80.99 77.55 81.75 2518310
7/30/2010 81.66 81.31 80.18 81.75 1232564
8/2/2010 81.75 84.5 81.12 84.88 1820903
8/3/2010 84.25 83.32 81.77 85.16 1182353
8/4/2010 83.38 81.88 80.9 83.42 1031550
8/5/2010 81.95 81.5 81.02 82.72 882594
8/6/2010 81.84 79.75 79.62 82.19 916331
8/9/2010 81.4 80.37 80.08 81.4 815328
8/10/2010 80.5 79.97 79.16 80.5 783517
8/11/2010 79.95 78.07 77.93 80.69 926312
8/12/2010 78.2 77.93 76.73 78.4 1080909
8/13/2010 78.12 77.02 76.23 78.66 820630
8/16/2010 77.22 77.6 76.7 78.4 429767
8/17/2010 78 78.6 77.9 78.95 628193
8/18/2010 78.6 78.03 77.05 79.17 857540
8/19/2010 78.76 78.58 77.92 79.9 786042
8/20/2010 78.48 78.86 77.66 79.16 783781
8/23/2010 79.13 79.89 78.65 80 690769
8/24/2010 79.49 79.08 78 79.74 774479
8/25/2010 78.66 77.6 76.16 78.94 880500
8/26/2010 78.17 79.21 77.75 79.93 689582
8/27/2010 79 79.02 77.15 79.3 885372
8/30/2010 78.99 78.12 77.5 79.39 380626
8/31/2010 77.12 78.53 76.8 78.53 787988
9/1/2010 79.03 80.7 77.68 80.83 619532
9/2/2010 80.49 81.55 79.34 82.17 645592
9/3/2010 81.82 82.8 81.44 83.6 560241
9/6/2010 83.2 83.14 82.31 83.3 461713
9/7/2010 83.01 83.3 82.31 83.39 422814
9/8/2010 83.22 83.33 82.23 84.15 820000
9/9/2010 83.28 85.42 82.61 85.42 1037489
9/10/2010 85.5 87.78 85.21 88.07 1054761
9/13/2010 88.56 88.96 88.25 89.61 1045914
9/14/2010 88.9 89.02 88.08 89.25 688609
9/15/2010 89.02 89.57 88.79 89.92 657885
9/16/2010 89.79 88.88 87.82 89.93 785327
9/17/2010 89.8 91.21 89.33 92.71 3414633
9/20/2010 91.3 91.82 90.69 91.9 673141
9/21/2010 91.83 91.82 91.2 92.6 572404
9/22/2010 91.93 90.78 89.57 92.19 609539
9/23/2010 91.23 88.75 87.59 91.23 715578
9/24/2010 88.75 90.93 88.28 91.13 642557
9/27/2010 91.07 91.06 89.62 91.32 388833
9/28/2010 91 90.29 89.15 91.24 724377
9/29/2010 90.69 89.95 88.95 91.15 689557
 9/30/2010 89.45 88.53 88.22 90 896881
10/1/2010 88.43 86.5 86.3 89.5 952764
10/4/2010 87 83.36 82.79 87.26 2102395
10/5/2010 83.75 83.97 81.8 84.6 2599760
10/6/2010 85 84.95 84.51 87.19 1709086
10/7/2010 85.3 87.13 84.63 88.09 808820
10/8/2010 87.5 89.28 87 89.82 805147
10/11/2010 89.94 90.54 89.89 90.86 704729
10/12/2010 90.5 91.17 89.39 92.28 986337
10/13/2010 92.5 90.59 90.3 92.5 836882
10/14/2010 91.32 91.14 90.59 92.15 588178
10/15/2010 91.18 92.2 90.57 92.7 1150647
10/18/2010 91.59 91.5 91.18 92.18 529808
10/19/2010 91.4 90.3 89.85 92.64 688012
10/20/2010 89.85 90.54 89.32 90.9 494012
10/21/2010 90.44 93.78 90.31 94.49 1091278
10/22/2010 93.89 96.76 93.22 98.36 2133336
10/25/2010 99.5 103.35 99.26 103.5 2007742
10/26/2010 103.65 104.65 101.75 105.65 1829404
10/27/2010 104.8 104.45 103.6 105.3 1217253
10/28/2010 104.9 107.35 104.5 108.7 1261785
10/29/2010 107.75 108 106.5 109.4 1276324
11/1/2010 109.4 105.05 103.8 109.5 1203279
11/2/2010 105.6 105.8 105.25 106.9 569429
11/3/2010 106.6 106.75 106 108 1008236
11/4/2010 108 107.8 106.8 108.4 784305
11/5/2010 108.2 107.65 106.9 108.5 682732
11/8/2010 108.4 108.85 107.75 109.05 407552
11/9/2010 109.05 111.45 108.3 113.1 984042
11/10/2010 110.85 108.65 108.1 111.2 911411
11/11/2010 109.95 110.6 109.1 111.15 691164
11/12/2010 109.5 114 108.55 114.65 1110025
11/15/2010 113.7 116.6 112.6 117.6 919023
11/16/2010 116.8 115.5 115.1 118 1050354
11/17/2010 115.3 115.9 114.15 116.35 698468
11/18/2010 117.2 119.15 116.7 119.5 847035
11/19/2010 119.15 122.7 118.35 122.75 1082011
11/22/2010 125 125.9 124.6 127.2 1223316
11/23/2010 125 119 118.65 125.7 1930519
11/24/2010 121.1 124.35 118.4 124.75 1305976
11/25/2010 124.75 127.05 124.5 127.3 692017
11/26/2010 126.8 127.35 123.25 128.4 1121057
11/29/2010 128.95 124.3 123.6 129 1229339
11/30/2010 124.95 123.8 121.55 128.1 1348794
12/1/2010 124.55 127.8 124.55 128.65 1209491
12/2/2010 129 130.15 127.8 131.9 1668195
12/3/2010 130 135.15 129.5 135.6 1312374
12/6/2010 137.7 136.4 135.75 139.45 1103362
 12/7/2010 137.2 136.9 136.1 138.5 1007171
12/8/2010 136 129.25 128.85 137.25 1387600
12/9/2010 131 124.2 120.2 131.15 3127964
12/10/2010 125.1 129 124.2 129 1036969
12/13/2010 130.3 131.4 129.6 133 696771
12/14/2010 132 128.9 127.4 132.85 852442
12/15/2010 128.4 129 125.4 130.45 981714
12/16/2010 128.9 126.1 125.75 129.5 643126
12/17/2010 127.3 121.8 121.8 127.3 1625621
12/20/2010 122.4 126.25 122.05 126.8 665589
12/21/2010 127 129.15 125.95 129.15 636122
12/22/2010 129.1 129.85 128.3 131.8 588045
12/23/2010 130.5 128.1 127.55 130.5 402277
12/27/2010 127.45 122 120.8 127.45 1152530
12/28/2010 122.9 121.25 117.4 123.4 921192
12/29/2010 122 123.85 121.5 123.85 551813
12/30/2010 124.7 121.4 121.4 125 363673
1/3/2011 124.2 127.6 123.8 127.6 831706
1/4/2011 126.65 129.05 125.15 129.65 991823
1/5/2011 128.8 125.75 122.2 129.55 1314476
1/6/2011 126.45 124.85 124.5 127.35 900440
1/7/2011 126 127.85 125.45 129.2 895577
1/10/2011 127.75 126.85 126.05 128.05 545399
1/11/2011 126.7 131.2 126.4 131.8 1094623
1/12/2011 131.9 130.45 128.8 133.25 966227
1/13/2011 131.05 125.7 125.7 131.8 1243146
1/14/2011 126.3 125.75 125.55 128.85 867704
1/17/2011 126.55 124.25 123.15 126.8 817523
1/18/2011 125 122.95 122.55 126.2 1121039
1/19/2011 123.8 121.65 120.8 124.3 1175736
1/20/2011 123.2 116.05 115.55 123.45 2411265
1/21/2011 116.5 114 111.8 116.95 2301337
1/24/2011 114.05 115.65 109.4 115.65 2161676
1/25/2011 116.35 114.35 113.65 117.2 1218217
1/26/2011 115.45 118.1 115 118.55 1148580
1/27/2011 119.15 118.05 116.45 120.65 1201125
1/28/2011 120 120.4 117.25 120.65 1130582
1/31/2011 119.75 118 116.2 120.1 1082802
2/1/2011 119 118.15 117.2 120.15 888175
2/2/2011 118.4 115.8 115.05 120.6 1313535
2/3/2011 115.55 116 112.75 116.55 949837
2/4/2011 115.5 115.35 113.95 116 693025
2/7/2011 115.4 119 114.6 119 891019
2/8/2011 119.05 122.9 118 123.2 1460293
2/9/2011 122.95 123.4 122.1 124.3 905696
2/10/2011 122.85 124.9 122.05 124.9 649767
2/11/2011 124.3 128.2 123.6 128.2 1147553
2/14/2011 128.75 126.65 125.6 129.4 779922
2/15/2011 125.95 122.25 121.85 127.6 1139252
2/16/2011 122.25 123 120.6 123.35 1344586
2/17/2011 123.05 121.05 118.55 123.5 1212533
2/18/2011 121.5 119.65 118.65 121.55 880900
2/21/2011 119.65 117.35 116.8 120.85 848449
2/22/2011 117.2 120.7 116.1 121.45 1073530
2/23/2011 119.7 115.9 115.05 120.25 1229461
2/24/2011 113.95 112.45 111.5 115 1631534
2/25/2011 113.25 119.4 112.75 119.5 1856985
2/28/2011 120.5 122.9 119.75 123.25 1214779
3/1/2011 123.5 120.95 119.6 125.75 1262080
3/2/2011 119 119.2 117.1 119.85 1311207
3/3/2011 120.1 119.05 118.6 121.3 866325
3/4/2011 120.25 117.1 116.3 120.75 773199
3/7/2011 115.2 115.95 114.7 117.85 867728
3/8/2011 118 118.65 116.4 119.2 863609
3/9/2011 119 118.45 117.9 120.35 998269
3/10/2011 117.5 114.2 113.65 118.05 1792626
3/11/2011 113.1 114.3 112.7 115.5 931884
3/14/2011 112.25 113.2 111.65 114.5 961064
3/15/2011 110 108.95 103.3 110.5 2851622
3/16/2011 112 106.6 106.5 112.05 1562950
3/17/2011 106.95 107.3 105.95 108.95 1422942
3/18/2011 109.05 108.7 107.3 109.85 1994230
3/21/2011 110 111.45 109.25 111.75 1156355
3/22/2011 111.8 109.65 109.2 111.9 885392
3/23/2011 109 110.2 108.55 111.5 875184
3/24/2011 110.25 113.1 109.6 114.1 1027668
3/25/2011 113.95 113.05 111.35 114.15 744745
3/28/2011 113 112.15 110.95 113.4 971081
3/29/2011 112.65 112.2 110.75 113.2 555205
3/30/2011 113 115.3 112.4 116.05 1143271
3/31/2011 116 114.45 114 116.8 940551
4/1/2011 115.1 115.9 114.5 116 765959
4/4/2011 116.45 116.9 115.8 117.75 665430
4/5/2011 117 117.2 115.5 117.6 786952
4/6/2011 117.9 116.85 116.1 118 742689
4/7/2011 116.6 114.3 114.3 116.6 828906
4/8/2011 115 112 111.3 115.3 1171642
4/11/2011 112.05 110.45 108.5 112.25 1573574
4/12/2011 109 108.65 107.25 110 1180205
4/13/2011 108.75 111.6 108.65 112.75 1098150
4/14/2011 111.7 112.3 111.35 112.95 773309
4/15/2011 112.8 112.7 112.4 113.65 961938
4/18/2011 113.4 111.3 110.4 114.5 1010617
4/19/2011 112 113 111.9 114.4 757263
4/20/2011 114.35 118.4 114.35 118.9 1465769
4/21/2011 119 118.6 116.65 119.2 801125
4/26/2011 118.8 120.7 117.8 121.3 863418
4/27/2011 121.95 126.5 121.7 127.95 2911134
4/28/2011 128.75 131 128.05 131.3 1880682
4/29/2011 130.25 133 129.5 133 1093049
5/2/2011 134 134.75 132.65 135.1 1352047
5/3/2011 133.1 132.5 128.2 133.7 3363717
5/4/2011 131.5 126.8 125.55 131.5 2114825
5/5/2011 128 128.7 124.3 129 1511413
5/6/2011 128.7 130.4 126.65 130.95 1135354
5/9/2011 129.35 127.6 127.25 130.55 982885
5/10/2011 128.5 130.5 127.8 131.4 967209
5/11/2011 131.5 129.45 128.8 132 771662
5/12/2011 128.55 128.6 127.5 129 831640
5/13/2011 129.05 128.45 127.65 130.45 662099
5/16/2011 127.1 127.45 123.3 127.6 1087856
5/17/2011 127 124.05 124.05 127.3 1060939
5/18/2011 124.95 124.4 124.4 126.75 865119
5/19/2011 125.35 126.25 124.8 127.4 1050653
5/20/2011 126.5 124.9 124.2 128.8 2249059
5/23/2011 123.05 120.75 120.55 123.3 1157433
5/24/2011 120.65 122.55 120.3 123.6 914129
5/25/2011 120.95 124.05 120.3 124.45 1024634
5/26/2011 124.9 121.75 121.1 125.2 909979
5/27/2011 123 124.45 122.55 124.6 893001
5/30/2011 124.85 123.75 123.2 125.8 422061
5/31/2011 124.3 123.4 122.7 125.7 2807719
6/1/2011 124.45 124.35 123.45 126.25 1326617
6/2/2011 123.5 122.95 121.15 123.8 686860
6/3/2011 122.8 122.75 121.5 124.45 666577
6/6/2011 122.85 123.2 122.4 124.6 555566
6/7/2011 123.6 123.1 122.2 124.6 606048
6/8/2011 122.4 123.75 120.65 123.95 914949
6/9/2011 124.25 127.5 124 127.75 1394049
6/10/2011 127.65 125.55 124.9 128.8 1178812
6/13/2011 125.95 126.55 124.65 127.05 391722
6/14/2011 127.55 128.4 127.2 128.8 809548
6/15/2011 128.3 128.5 128 130.3 1368293
6/16/2011 127.6 129.5 126.8 129.5 999295
6/17/2011 129.3 130.3 127.7 130.95 2126191
6/20/2011 129 132 128.5 132.4 946405
6/21/2011 132.7 133.9 131.7 134 1142196
6/22/2011 134.35 133.1 133.1 134.65 845726
6/23/2011 133 132 131.1 134.85 837365
6/24/2011 133.4 134.85 133.35 137.75 1579268
6/27/2011 134.75 136 133.85 137.65 865093
6/28/2011 137 141.1 135.65 141.1 1692811
6/29/2011 141.4 142.7 140.85 144.25 1519037
6/30/2011 142.8 142.35 139.45 143.15 1131974
 7/1/2011 142 142.8 140.45 143.5 704466
7/4/2011 143.7 145.75 142.95 146.95 643502
7/5/2011 146 147.35 145.7 149 1067948
7/6/2011 147.5 147.8 145.5 148.95 1011817
7/7/2011 149 148.8 148.4 149.95 760498
7/8/2011 149.2 148.65 146.6 150.45 1445171
7/11/2011 147 143.75 140.5 147.6 1577814
7/12/2011 141.05 144.55 137.85 144.95 2062208
7/13/2011 144.7 146.9 144.6 148.75 1409104
7/14/2011 146.95 146.8 146.2 149.45 1046779
7/15/2011 147.55 151 145.55 151 1670962
7/18/2011 150.3 147.75 146.8 152.2 1193536
7/19/2011 149 150.8 148.35 151.65 812078
7/20/2011 151 150.35 148.55 152.15 962141
7/21/2011 151.8 145.1 144.65 152 2286493
7/22/2011 147.95 148.8 146.65 149 1144835
7/25/2011 147.5 148.85 147.1 149.65 808168
7/26/2011 149.2 146.8 145.6 149.8 973790
7/27/2011 145.5 144.05 140.6 146 1464184
7/28/2011 142.95 138.05 133.15 146.9 3940360
7/29/2011 137.95 139.45 136.7 143.15 2022896
8/1/2011 143.95 138.1 138.1 144.3 1587848
8/2/2011 137 132.45 130.8 139 1778920
8/3/2011 129 126.3 124.45 129.2 2909073
8/4/2011 129.5 121.3 119.65 129.75 2727917
8/5/2011 114.4 115.9 111.8 121.95 3595220
8/8/2011 113.05 108.85 107 116.6 3313446
8/9/2011 108.6 112.6 101.75 114.15 3564892
8/10/2011 121.5 109.4 107.85 121.5 3982776
8/11/2011 113.05 114.1 108.15 115.3 2406331
8/12/2011 114 119.3 111.05 119.3 2279737
8/15/2011 121.4 116.35 115.55 121.45 1537041
8/16/2011 115.35 116.85 112.7 117.35 1442937
8/17/2011 116.2 115.35 115.1 118.45 1307525
8/18/2011 113.7 107.3 106.7 114.95 2366598
8/19/2011 106.5 104.55 100.65 107.8 3498577
8/22/2011 102.45 101.8 101.8 104.8 1964237
8/23/2011 103.55 104.4 101.8 106.35 2037401
8/24/2011 105.9 109.2 105.15 109.75 1891922
8/25/2011 111 107.8 104 112.5 2130266
8/26/2011 108 109.15 105.35 110 1616420
8/29/2011 111.1 111.15 108.65 112.75 1006749
8/30/2011 113.4 111.8 110.05 113.4 1198232
8/31/2011 112.45 115.95 111.4 117.15 1606751
9/1/2011 116.1 115.15 112.8 116.9 1337537
9/2/2011 113 109.2 108.8 113.85 1827265
9/5/2011 107 104.55 104.05 110.6 1715213
9/6/2011 104.25 103.75 102.35 106 1739875
 9/7/2011 106.95 109.75 105.85 110 1408195
9/8/2011 110.1 107.95 105.8 111 1565387
9/9/2011 106.55 103.75 103.5 108.5 1522221
9/12/2011 101.1 102.2 98.55 104.65 1981724
9/13/2011 104.5 103.25 100.1 104.85 1830562
9/14/2011 102.3 108.5 102.15 108.95 1945816
9/15/2011 109.2 112.45 108.2 113.15 2180488
9/16/2011 114 115 110.55 115 7550741
9/19/2011 111.85 108.75 108.55 111.9 2002031
9/20/2011 108 114 107.15 114.35 1484559
9/21/2011 113.1 111 110.6 113.6 1386841
9/22/2011 107.6 103.7 103.5 108.2 2159041
9/23/2011 105.2 103.8 98.69 105.5 2162140
9/26/2011 101.25 101.55 100.45 105.6 1876945
9/27/2011 106.2 108.3 104 108.3 1965313
9/28/2011 107 107.15 104.25 109.45 1307867
9/29/2011 106.4 106.3 105.05 108.4 1479512
9/30/2011 105.45 100.05 97.5 106 2573920
10/3/2011 97.4 95.3 93.96 97.4 1885119
10/4/2011 93.6 88.54 86.4 94 3291639
10/5/2011 91.19 95.38 88.15 95.38 2591087
10/6/2011 96.37 99.59 95.61 99.59 2557389
10/7/2011 99.6 101.55 97.5 102.4 1574690
10/10/2011 102.5 106.35 99.5 107.1 1751548
10/11/2011 106 108.1 104.25 108.7 1457496
10/12/2011 106.9 111.8 105 111.8 2039253
10/13/2011 111.25 112 109.6 112.3 1615174
10/14/2011 111.6 114.3 111.25 116.1 1253244
10/17/2011 115.3 112.3 111.1 117.4 1634082
10/18/2011 109 114.15 107.25 115 1598887
10/19/2011 114.5 114.85 112.7 116.45 1300595
10/20/2011 113.15 113.25 112.75 116.25 1344034
10/21/2011 113.9 117.4 113.1 117.4 1408114
10/24/2011 118.05 122.75 117.25 122.9 1469010
10/25/2011 121.8 120.65 119.65 125.6 1735555
10/26/2011 120 118.2 117.45 121.6 1705465
10/27/2011 123.7 130.55 121.2 130.55 3437519
10/28/2011 131.8 132.5 129 135.45 2404540
10/31/2011 131.5 126.8 126.8 131.6 1428314
11/1/2011 122.5 120 118 123.25 2141363
11/2/2011 122.05 127.2 121.55 128.05 1999008
11/3/2011 123.8 130.85 123.25 132.9 2485766
11/4/2011 132.25 125.3 125.3 132.25 1562914
11/7/2011 124 125.5 122 129.55 1431188
11/8/2011 126 126.95 125.35 129.7 1022548
11/9/2011 129.25 124.95 122.7 131 1832658
11/10/2011 123 126.15 122.45 129 1832415
11/11/2011 127.25 130.6 125.25 130.6 1180756
11/14/2011 131.5 127.6 126.2 131.9 1095210
11/15/2011 126.3 127.25 124.6 128.85 1298564
11/16/2011 126.5 125.95 124.65 128.8 1084933
11/17/2011 125.2 124.6 123.15 127.05 1533192
11/18/2011 123.3 122.3 122.15 125.35 1222488
11/21/2011 122.1 115.25 115.25 123 2022210
11/22/2011 115.95 116.45 115.45 119.05 1381721
11/23/2011 115 112.65 111.85 116.2 1640007
11/24/2011 113.8 113.15 111.9 116.35 1106819
11/25/2011 113.4 112.1 109.75 114.25 1214746
11/28/2011 114.05 120.1 113.7 120.5 1606357
11/29/2011 119.8 119.9 118.1 122 1115522
11/30/2011 118.85 127.65 117.7 128.4 2440614
12/1/2011 127.4 126.7 125.6 129.35 1467625
12/2/2011 128.6 128.55 127.5 130.8 1402957
12/5/2011 129.9 128.9 128.55 130.4 956361
12/6/2011 126.9 126.3 125.2 129.05 1283400
12/7/2011 128.2 126.25 124.2 129.2 1020310
12/8/2011 127.5 122.4 122.25 128.45 1416453
12/9/2011 121.45 124.65 120.3 125.8 1562631
12/12/2011 123.95 120 120 124.6 1009255
12/13/2011 120.6 120.4 119.3 122.8 1111905
12/14/2011 119.35 114.95 114.45 119.85 1934603
12/15/2011 116.05 115.85 115 118.15 1250505
12/16/2011 117.05 115.35 115 117.65 2027599
12/19/2011 114.75 115.2 114.05 119.25 918714
12/20/2011 115.1 118.6 114.35 118.8 949283
12/21/2011 120 118.55 118.05 121.7 1024379
12/22/2011 118.9 118.45 118.1 120.5 678761
12/23/2011 119.8 117.9 116.75 119.8 431090
12/27/2011 118.3 118.2 117.9 119.15 222374
12/28/2011 118 115.15 114.75 118.4 576355
12/29/2011 115.7 114.9 113.2 116.3 707304
12/30/2011 115 115.75 113.2 115.75 371775
1/2/2012 115.45 119.8 114.95 119.8 767073
1/3/2012 121.3 122.85 121 123.35 1192211
1/4/2012 122.65 122.95 121.7 123.9 867658
1/5/2012 123.45 126.2 122.4 126.55 1206364
1/6/2012 126.4 124 123.4 127.5 1094656
1/9/2012 124.1 121.75 121.45 125.65 1142008
1/10/2012 123.75 125.7 123.55 127.15 1644756
1/11/2012 125.55 126.3 124.6 127 933111
1/12/2012 125.85 128.8 125.2 129.4 1503791
1/13/2012 129.8 126 123.45 130 1516124
1/16/2012 125.7 128.9 124.5 128.95 950332
1/17/2012 130.7 132 130.3 133.95 2002502
1/18/2012 131.9 132 129.7 132.55 1073767
1/19/2012 132.9 135.55 130.55 135.55 1732159
1/20/2012 135.6 134.5 133.8 136 1314054
1/23/2012 134 134.5 131.6 135.95 990931
1/24/2012 133.5 136.2 132.5 136.2 1030741
1/25/2012 137 137.05 135.35 137.6 966182
1/26/2012 137.9 139.75 137.15 141.55 1416848
1/27/2012 139.05 136.45 136.3 140.5 1317072
1/30/2012 135 136.8 132.65 138.7 1210363
1/31/2012 137.55 135.35 135.2 138.25 1116371
2/1/2012 136.2 138.65 135.8 139 1249444
2/2/2012 139.7 138.2 137.1 140 1024438
2/3/2012 137.65 142.2 137.1 142.2 1345076
2/6/2012 141.5 143.45 140.65 143.7 1050919
2/7/2012 143.9 141.75 139.15 144.9 957799
2/8/2012 143.25 141.6 140.8 143.8 875314
2/9/2012 142.75 144.6 142.25 147.2 1794694
2/10/2012 143.4 140.7 139.85 145.6 1448247
2/13/2012 142.1 144.4 142 145.6 926510
2/14/2012 143.75 141.05 140.3 146.25 1190194
2/15/2012 142.85 139.5 138.05 143 1111851
2/16/2012 138 140.15 134.8 140.15 1247750
2/17/2012 142 142.5 140.4 143.3 1201304
2/20/2012 143.5 144.1 142.25 144.65 647739
2/21/2012 143.9 144.75 142.4 145.3 879598
2/22/2012 144.4 142.45 141.75 144.95 962215
2/23/2012 142 139.15 136.9 142.7 1596060
2/24/2012 140.4 139.25 136.45 141.15 1834412
2/27/2012 137.3 138.35 134.6 139.25 2052738
2/28/2012 138.75 140.8 137.5 141 1099948
2/29/2012 141.4 140.35 139.6 142.3 1214337
3/1/2012 139.85 143.45 139.3 144.2 1189026
3/2/2012 143.6 143.95 143 144.8 781183
3/5/2012 143 142.95 140.9 144.65 1067779
3/6/2012 141.65 136.45 136.45 142.1 1692973
3/7/2012 136.15 136.8 135.2 138.15 1270021
3/8/2012 137.45 141.05 137.4 141.45 1403834
3/9/2012 141.2 142.8 139.6 143.35 975947
3/12/2012 142.2 139.8 138.65 142.9 1428715
3/13/2012 141 137.6 136.6 141.3 1808714
3/14/2012 138.8 141.9 137.55 142.3 1560009
3/15/2012 142 141.95 140.7 142.3 1060606
3/16/2012 142 141.25 139.5 142.5 2337851
3/19/2012 140.35 139.2 137.55 140.4 1091714
3/20/2012 135.8 133.05 132 136.25 1914590
3/21/2012 134.7 132.05 131.1 134.7 1624246
3/22/2012 131.9 130.15 129.25 133.25 1395946
3/23/2012 130.15 132.35 129.3 132.65 1043287
3/26/2012 133 132.75 130.65 133.9 933971
3/27/2012 133.8 134.15 133.5 135.95 1030586
3/28/2012 133.9 132.9 132.6 135.5 974953
3/29/2012 132.6 129.65 128.85 133.1 1400315
3/30/2012 130.75 131.85 130.15 133 988731
4/2/2012 132.85 133.8 130 133.8 1166590
4/3/2012 133.85 133.05 132.5 135.3 1173447
4/4/2012 132.1 129.4 128.65 132.7 1180576
4/5/2012 130 128.95 126.9 130.75 1286448
4/10/2012 126.7 125.1 125.1 128.65 1481161
4/11/2012 125.3 128.8 125.2 130.45 1324407
4/12/2012 130.3 131.25 129.3 131.95 1335103
4/13/2012 131.4 128.8 128.35 132.1 1022274
4/16/2012 128.1 131 127.8 132.1 980533
4/17/2012 130 133.1 129.55 133.35 1128497
4/18/2012 132.8 131.5 131.5 134 1162923
4/19/2012 132.4 127 127 133.2 2139748
4/20/2012 125.15 125.4 123.2 126.2 1616026
4/23/2012 123.9 121.25 120.55 123.95 1386601
4/24/2012 122.05 123.5 121 124.35 1279266
4/25/2012 124.55 126.2 124.35 126.9 1165107
4/26/2012 126 137.2 125.8 137.95 3939209
4/27/2012 136.35 141.85 136.25 142.05 2840438
4/30/2012 142.85 143.1 142.6 144.65 1481407
5/2/2012 145 142.4 141.55 145.5 1422004
5/3/2012 142.7 145 142.5 145.5 1771014
5/4/2012 144.3 139.95 138.9 144.4 1442663
5/7/2012 135.5 139.25 134.6 139.8 965466
5/8/2012 138.65 136.05 134.85 139.4 1157561
5/9/2012 136.4 135.95 133.8 137.95 1156764
5/10/2012 136.7 134.4 133.1 137.3 1307732
5/11/2012 133.55 137.4 132.8 137.65 967191
5/14/2012 136 134.85 133.95 136.5 771472
5/15/2012 135.1 133.75 131.9 135.95 1046186
5/16/2012 132.15 132.2 130.15 133.05 1166740
5/17/2012 132.4 130.8 130.75 133.9 854375
5/18/2012 129.5 128.2 126.45 129.8 1636519
5/21/2012 128.5 129.45 128 131 832007
5/22/2012 131.05 132.65 130.65 133.35 1279863
5/23/2012 131 128.25 127.65 131.4 1308500
5/24/2012 129.6 128.25 125.75 129.65 1322861
5/25/2012 128.4 128.45 127.65 129.75 856021
5/28/2012 129.75 128.95 128.55 131 430909
5/29/2012 130.4 134.45 130.3 135.75 1343030
5/30/2012 133.5 130.55 129.85 134.1 1319239
5/31/2012 130.6 129.1 128.5 132.6 1536111
6/1/2012 129.15 123.75 123 129.3 1929737
6/4/2012 122.3 119.75 119.4 122.3 1409763
6/5/2012 120.85 120.5 118 121.2 814598
6/6/2012 121.85 122.15 119.85 122.4 1634704
 6/7/2012 122.35 123.5 121.1 127.35 1781540
6/8/2012 122.2 121.85 119.2 122.25 1127970
6/11/2012 126 123.45 123.05 127.65 1656180
6/12/2012 123.35 124.3 121.85 125.4 1120464
6/13/2012 124.8 122.05 120.15 126.55 1463765
6/14/2012 121.5 121.25 119.9 122.2 1096362
6/15/2012 121.5 123.65 121.5 124.9 1986122
6/18/2012 125.8 124.65 124.1 126.4 1044617
6/19/2012 124.45 126.4 124.45 126.7 914119
6/20/2012 126.25 127.6 124.8 128.15 875125
6/21/2012 126.75 123.7 123.55 127 1188383
6/22/2012 123.1 121.15 120.65 123.1 1172333
6/25/2012 120.5 119 118.75 121.35 1183153
6/26/2012 118.65 118.45 115.95 119.55 1191954
6/27/2012 118.65 118.3 116.15 120.2 1172035
6/28/2012 118.3 118 116.15 119.65 1030254
6/29/2012 121.7 124.6 119.65 124.6 1618738
7/2/2012 124 124.5 122.6 126.65 1262947
7/3/2012 124.85 127.95 124.85 128.5 1308590
7/4/2012 128 128 126.3 129.1 729928
7/5/2012 133.15 134.5 132.45 138.15 3341988
7/6/2012 133.45 130.9 130.9 134.5 1191307
7/9/2012 131 130.8 129.1 131.4 827145
7/10/2012 131.5 133.15 129.2 134.4 996535
7/11/2012 132.1 132.45 130.6 133.85 892632
7/12/2012 131.8 133.7 131.35 135.2 1215205
7/13/2012 134.6 137.1 132.2 137.1 1342603
7/16/2012 137.3 136.8 135.15 137.3 619201
7/17/2012 137.45 137.4 136.8 139.4 960252
7/18/2012 137.8 137.75 135.8 138.3 743285
7/19/2012 139 139.5 138.35 140.6 1277667
7/20/2012 138.85 137.55 136.4 140.9 1424633
7/23/2012 135.1 133.4 132.35 135.7 994513
7/24/2012 133.7 132 131.55 134.05 836671
7/25/2012 132 133.65 131.55 135.7 1113253
7/26/2012 134.6 133.55 128.85 136 2586027
7/27/2012 134.3 134.1 130.85 134.45 1094254
7/30/2012 134.8 137.6 134.5 138.6 898073
7/31/2012 137.75 139 136.3 141 1264941
8/1/2012 138.4 138.2 136.8 139.6 880955
8/2/2012 138.1 135.9 135.6 140.95 1254724
8/3/2012 136.05 141.7 135.9 142.2 1157850
8/6/2012 141 144.05 140.1 144.95 1145177
8/7/2012 143.5 147.9 143.3 148.7 1506097
8/8/2012 147.2 146.35 145.6 148.25 913388
8/9/2012 146.45 148.35 145.45 148.9 1192782
8/10/2012 147.8 147.85 145.85 148.3 681146
8/13/2012 147.45 145.9 145.15 147.45 659040
 8/14/2012 147.5 146.65 146.1 147.6 546418
8/15/2012 146.3 144.95 143.75 146.4 577321
8/16/2012 145.65 145 144.2 145.65 638965
8/17/2012 145.65 146.35 144.65 146.35 734665
8/20/2012 146.6 145.95 145.2 148.35 614181
8/21/2012 146.25 147.05 145.75 148 546358
8/22/2012 146.55 147 144.9 147.1 537181
8/23/2012 147.95 145.8 145 148.35 720101
8/24/2012 144.6 142.6 140.6 145.45 922033
8/27/2012 142.7 144.2 142 144.85 452224
8/28/2012 143.55 144.05 142.85 144.8 434274
8/29/2012 144.4 144.85 143.2 145.2 460216
8/30/2012 143.75 139.1 138.15 143.75 1182413
8/31/2012 138.6 140.4 138.1 141.65 893355
9/3/2012 139.75 137.5 137.25 140.3 965370
9/4/2012 137.6 133.5 132.65 137.8 1289721
9/5/2012 133.6 135.25 132.5 135.85 850000
9/6/2012 135.85 140.5 134.95 140.7 1231009
9/7/2012 141 141.3 139.95 142.75 1056954
9/10/2012 140.9 142 140.25 142.95 846837
9/11/2012 141 143.45 140.7 143.7 601577
9/12/2012 144 146.85 143.85 147.9 1462540
9/13/2012 147.5 145.35 144.7 147.6 899928
9/14/2012 148.8 152.5 148.35 154.1 2200213
9/17/2012 151.9 151.65 150.9 152.6 909789
9/18/2012 149.3 148.1 147 149.7 1109835
9/19/2012 149.35 150.5 148.15 151 960738
9/20/2012 149.2 149.9 147.55 150.75 1402095
9/21/2012 150.6 155.05 149.6 155.35 1939799
9/24/2012 154 154.9 153.5 155.65 917201
9/25/2012 154.15 152.25 149.55 154.3 1135932
9/26/2012 149.2 146.4 146.2 149.45 1356200
9/27/2012 147.8 143.3 142.35 148.05 1497895
9/28/2012 144.4 141.95 141.15 144.65 986020
10/1/2012 141.95 142.9 139.95 143.15 1036743
10/2/2012 142.1 144.05 141 144.9 713713
10/3/2012 143.05 141.3 140.35 143.85 924683
10/4/2012 142.1 145.35 141.55 145.55 1019249
10/5/2012 145.55 148.65 145.3 149.5 949607
10/8/2012 147.7 145.35 145.35 147.85 917947
10/9/2012 146.4 147.55 145.8 148.1 978552
10/10/2012 148.4 145.8 145.8 149.35 805101
10/11/2012 145.75 149.1 144.85 149.8 1021683
10/12/2012 149.45 146.6 146.55 150 1006175
10/15/2012 146.85 145.45 144.15 148 1021950
10/16/2012 146.75 146.9 145 148.25 1051238
10/17/2012 147.5 148.1 146.2 148.35 755843
10/18/2012 148.95 148.45 147.35 149.4 863255
10/19/2012 148.1 149.9 148.05 150.55 1509785
10/22/2012 149.75 148.7 148 150.65 873135
10/23/2012 149.3 146.5 146 149.3 996146
10/24/2012 147 151 143.4 153.6 2348143
10/25/2012 151.4 153.7 150.65 155.15 1441833
10/26/2012 152.55 154.4 152.15 154.7 846152
10/29/2012 153.55 154.35 152.85 155.15 558146
10/30/2012 156 160.05 155.85 160.3 1298126
10/31/2012 160.35 159.6 159.55 164.05 1232841
11/1/2012 159.15 164 159.1 165 1024418
11/2/2012 164 163.6 162.7 165.1 926395
11/5/2012 162.8 162.4 161.05 163.75 773370
11/6/2012 156 155.7 154.65 156.75 3165525
11/7/2012 157 154.4 154.25 157.95 1655779
11/8/2012 154.7 154.25 153.35 156.15 1145988
11/9/2012 154.9 154.5 151.9 155 1280421
11/12/2012 154.7 155.4 153.8 155.8 540188
11/13/2012 154.45 155.4 153.1 156.2 876888
11/14/2012 156 154.5 153.75 156.3 617457
11/15/2012 153.2 153.6 153.1 155.1 991504
11/16/2012 153.65 151.25 150.3 154.05 1637886
11/19/2012 152.6 157.35 152.6 157.8 909756
11/20/2012 156.8 159.65 156.3 160.25 842562
11/21/2012 159 160.85 158.85 162.15 774619
11/22/2012 161.7 161.4 161.1 163.15 806094
11/23/2012 162.4 162.25 159.9 162.55 632575
11/26/2012 162.25 162.95 161.9 163.8 607776
11/27/2012 163.8 163.7 162.35 164.35 635232
11/28/2012 163.15 163.6 162.2 164.25 669390
11/29/2012 164.85 165.8 164.3 167 1046227
11/30/2012 165.9 166.45 165.6 167.9 910246
12/3/2012 167.5 166.2 165.8 167.9 876077
12/4/2012 165.6 165.55 164.75 167 720910
12/5/2012 166.65 163.7 163 166.65 902347
12/6/2012 164.7 165.3 164.5 166.5 1070581
12/7/2012 165.9 166.5 164.45 167.2 774449
12/10/2012 165.75 167.6 165 168.4 655441
12/11/2012 167.8 169.55 167.05 170.05 795266
12/12/2012 169.9 169.6 168.2 170.6 743261
12/13/2012 170 170.05 168.4 171.3 914650
12/14/2012 170.5 170.55 169.9 171.45 584370
12/17/2012 170.9 170.75 170.25 171.5 488586
12/18/2012 171.4 171.65 170.9 171.75 730917
12/19/2012 172 171.15 169.65 172.2 844229
12/20/2012 171 172.7 170.5 172.95 673555
12/21/2012 171.5 171 170.85 174.1 1551977
12/27/2012 171.85 172.6 170.3 173.5 614110
12/28/2012 173.1 172.15 172.15 174.45 421999
 1/2/2013 176.05 179 175.6 180.4 1195904
1/3/2013 179 178.9 176.9 179.6 609492
1/4/2013 179.2 178.85 177.9 179.25 494237
1/7/2013 177.8 175.95 175.45 177.8 815870
1/8/2013 175.3 174 172.95 175.95 725801
1/9/2013 173.75 171.6 170.5 174.7 920514
1/10/2013 172.55 173.3 171.9 174.75 767770
1/11/2013 172.9 176.05 171.7 176.5 789924
1/14/2013 176.6 175.85 175.75 178.8 685739
1/15/2013 175.95 175.5 174.65 177.05 626859
1/16/2013 175.25 176.95 173.9 177.15 651430
1/17/2013 176.6 178.4 175.35 178.5 753557
1/18/2013 178.8 177.9 177.7 179.4 784753
1/21/2013 178.2 179.35 177.4 179.4 381647
1/22/2013 179.2 180.95 177.4 181.15 896102
1/23/2013 181.45 182.65 180.85 183.85 638487
1/24/2013 182.85 182.9 181.6 183 536271
1/25/2013 182.4 184.65 181.85 184.85 710417
1/28/2013 185.3 185.55 185.1 187.4 651136
1/29/2013 186 184.25 183.1 187.4 801605
1/30/2013 185.1 183.6 183.1 185.9 605187
1/31/2013 183 182.15 181 183.1 719587
2/1/2013 182.45 186.65 182.45 186.65 876789
2/4/2013 187 179.9 179.8 187.3 922724
2/5/2013 179.5 178.2 176.8 179.9 1006163
2/6/2013 178.9 176.35 175 179.1 987556
2/7/2013 176.15 176.5 175.25 178.85 857829
2/8/2013 176.65 180.55 176.6 181.25 694837
2/11/2013 179.65 178.9 177.45 180.7 544312
2/12/2013 178.3 179.15 177.15 179.65 571169
2/13/2013 179.8 180.7 179 182.35 583837
2/14/2013 180.1 177.4 177.4 180.7 637017
2/15/2013 177.6 177 176.35 177.85 716339
2/18/2013 176.25 176.7 175.8 177 328611
2/19/2013 176 181 175.45 181.4 846316
2/20/2013 180.7 180.7 180.1 182.05 540029
2/21/2013 179.3 176.05 175.5 179.45 806036
2/22/2013 176.95 163.8 163.55 177.25 3589001
2/25/2013 165.8 166.2 165.05 170.4 2382106
2/26/2013 162.95 163.5 161.7 166.15 1315783
2/27/2013 165.05 166.95 162.4 167.45 1171693
2/28/2013 168.15 167.25 166.75 169.5 893076
3/1/2013 167.85 164.1 161.15 167.9 1379066
3/4/2013 163.5 162.55 161.25 164.05 700992
3/5/2013 164.55 166.45 164.55 167.5 979276
3/6/2013 168.05 168.45 167.8 170.1 1034941
3/7/2013 168.6 169.95 168.5 171.45 820142
3/8/2013 171 169.8 169.25 171.35 805692
3/11/2013 168.95 168.85 167.1 169.75 632121
3/12/2013 168.65 165.95 165.35 168.9 855924
3/13/2013 165.3 166.5 164.3 166.8 731767
3/14/2013 167.7 164.65 160.1 169.2 2624940
3/15/2013 159.4 160.3 157.35 160.75 4411319
3/18/2013 158 159.25 157.1 160.05 1317051
3/19/2013 159.25 158.55 157.1 160.4 1457841
3/20/2013 160.4 157.75 156.5 160.45 936583
3/21/2013 157.05 155.25 152.65 157.5 1488267
3/22/2013 155.2 156.55 154.4 158.25 1085240
3/25/2013 158.75 155.2 154.65 159.15 946344
3/26/2013 155.5 156.6 155.35 157.7 713470
3/27/2013 157.6 155.6 153.4 157.6 1018758
3/28/2013 155.5 155 154.55 157.3 1036083
4/2/2013 155.4 157.6 154.85 158.45 927888
4/3/2013 157.95 156.15 155.95 158.3 1058784
4/4/2013 155.95 156.1 154.45 158.5 905031
4/5/2013 156.7 154.45 153.2 156.9 1045433
4/8/2013 155.6 156.1 153.9 156.9 700191
4/9/2013 156.95 152 150.4 157.65 1694880
4/10/2013 151.05 152.7 151.05 154.5 1150541
4/11/2013 153 152.85 151.35 153.2 902647
4/12/2013 151.9 147.8 146.2 152.5 2008813
4/15/2013 147.95 144.85 143.55 147.95 1215803
4/16/2013 143.95 145.7 143.55 146.8 1279240
4/17/2013 146.55 141.45 140.65 146.9 1844749
4/18/2013 142.1 138.5 136.6 142.4 2294674
4/19/2013 139.35 141 138.55 141.55 1809301
4/22/2013 142.4 142.1 140.95 143.45 1159173
4/23/2013 142.2 146.9 140.05 147 1499132
4/24/2013 147 150.7 146.4 153.55 2148969
4/25/2013 151.55 152.6 150.35 153.85 1133006
4/26/2013 149.35 148.1 147.15 150.65 1224124
4/29/2013 147.7 152 147.25 153.65 1409942
4/30/2013 153.7 153.9 153.15 155.25 1326889
5/2/2013 153.5 152.5 150.75 153.8 1260762
5/3/2013 153.9 158 152.25 158.95 1672675
5/6/2013 157.9 157 156.5 158.2 568412
5/7/2013 156.9 158 156.05 158.75 856757
5/8/2013 158.2 158.35 158.05 159.8 764544
5/9/2013 158.4 159.05 157.1 159.45 488347
5/10/2013 159.2 157.65 157.45 161 1005754
5/13/2013 157.5 156.95 154.6 157.8 633197
5/14/2013 157.3 160.25 155.15 160.9 1003028
5/15/2013 161 162.7 160.5 163.5 1062151
5/16/2013 162.7 162.35 161.35 163.15 582795
5/17/2013 162.45 168.4 161.9 168.95 2136067
5/20/2013 169 173.85 168.65 174.9 1483159
5/21/2013 172.9 171.6 169.75 173.5 1034992
5/22/2013 171.8 172.5 170.55 173.9 977610
5/23/2013 164 168 163.4 168.6 1647875
5/24/2013 167.85 166.6 164.4 168.9 1080143
5/27/2013 167.1 167.55 166.15 168.35 392669
5/28/2013 167.45 167.45 166 169.05 1097572
5/29/2013 166.3 166.8 165.55 168.15 876658
5/30/2013 166.45 168.15 165.7 168.9 694589
5/31/2013 167.8 168.95 166.45 169.8 868714
6/3/2013 167.6 167.05 165.35 169.5 954150
6/4/2013 168.55 165.25 163.55 169.15 1126111
6/5/2013 164.1 164.5 163.1 165.75 788137
6/6/2013 164 162.35 162.1 165.85 955414
6/7/2013 162.6 166.25 160.1 168.1 1225556
6/10/2013 168.5 168 165.8 169.8 1004305
6/11/2013 167.4 165.15 163.65 168 1247959
6/12/2013 161.5 159.7 158.65 161.9 2076550
6/13/2013 156.95 158 155.1 158.4 1412424
6/14/2013 160 159.15 158.35 160.7 909628
6/17/2013 160.3 162.3 160.1 164 1138020
6/18/2013 162.5 161.8 159.5 162.95 869885
6/19/2013 162 159.7 159.7 162.85 939199
6/20/2013 157.9 153.1 151.4 157.9 2397208
6/21/2013 154 149.95 149.95 154.4 2808911
6/24/2013 149.5 146.95 146.35 150.5 1565901
6/25/2013 148.35 151.5 147.65 152.8 1410110
6/26/2013 152.8 154 151.8 154.4 1369548
6/27/2013 154.7 156 154.3 157.35 1011915
6/28/2013 156.1 155.55 154.6 157.65 1047374
7/1/2013 156.15 157.1 155 158.9 1119591
7/2/2013 158.3 156.4 155.9 159.05 671976
7/3/2013 154.6 154.05 150.95 155.1 1190324
7/4/2013 155.45 160.1 155.25 160.5 1406692
7/5/2013 160.65 157.25 157.05 161.8 1089333
7/8/2013 158.75 159.55 158.05 161.6 675097
7/9/2013 161.25 161.75 159.95 162.65 999890
7/10/2013 161.65 163.15 160.55 163.35 835601
7/11/2013 164.85 165.3 164.85 166.3 967369
7/12/2013 166.35 167.35 166 168.5 1218412
7/15/2013 168.25 167.9 167.25 168.95 493355
7/16/2013 167.9 167.3 166.5 168.3 527077
7/17/2013 167 169.65 165.75 169.75 748632
7/18/2013 169.8 172.05 167.5 172.05 744616
7/19/2013 171.45 172 170.15 172.25 1135034
7/22/2013 172.4 169.3 168.5 172.95 742513
7/23/2013 170 170.85 169.85 171.65 633647
7/24/2013 171.3 173.6 170.05 173.6 909289
7/25/2013 173.3 173.4 170.6 173.95 795000
7/26/2013 173.5 172.3 171.5 174.45 712625
7/29/2013 173.5 174.05 172.95 174.35 706443
7/30/2013 174.9 176.15 173.8 176.3 1016852
7/31/2013 179 178.65 174.75 180.05 2068781
8/1/2013 180.6 183.85 179.7 184.3 1369571
8/2/2013 183.95 182.75 180.8 184.55 945652
8/5/2013 182.75 184 182.4 184.3 719087
8/6/2013 183.55 182.6 181.45 185.3 926609
8/7/2013 182 181.2 180.55 182.05 735965
8/8/2013 181.6 181.75 181.15 183.25 665928
8/9/2013 182.85 183.25 181.85 184.5 662295
8/12/2013 182.85 184.95 181.6 185.45 682733
8/13/2013 185.95 185.8 183.75 186.65 635788
8/14/2013 185.95 186.55 184.2 187 657642
8/15/2013 185.9 185.05 183.65 186.45 550196
8/16/2013 183.95 183.35 180.85 184.9 914984
8/19/2013 184 184 182.7 184.4 597815
8/20/2013 182.1 180.7 178.7 182.15 978081
8/21/2013 180.4 181.25 179.7 181.95 525926
8/22/2013 181.35 183.35 181.1 184.6 598566
8/23/2013 184.15 181.6 180.75 184.4 672895
8/26/2013 183.05 182.1 181.2 183.05 340084
8/27/2013 181.3 176.35 175.65 181.8 1373014
8/28/2013 174.8 172.3 169.55 174.8 1521139
8/29/2013 174 174.2 173 175.05 693117
8/30/2013 174.05 172.1 171.1 174.55 862620
9/2/2013 175.1 176.1 174.75 177.3 698339
9/3/2013 176.75 171.25 170.75 177.15 1408380
9/4/2013 171.05 170 167.5 171.25 1107170
9/5/2013 171.1 172 170.15 172.9 1060603
9/6/2013 171.15 171.8 170.2 173.5 859650
9/9/2013 171.5 171 170 173.25 677217
9/10/2013 175.15 178.05 174.35 178.85 1788117
9/11/2013 178.45 178.7 177.55 179.8 681312
9/12/2013 179.05 179.4 178.2 179.7 731450
9/13/2013 179.3 181.85 178.75 181.9 705811
9/16/2013 184.35 183.05 182.7 184.9 780144
9/17/2013 181.85 180.25 179.2 182 736076
9/18/2013 180.65 181.05 179.55 182.1 604797
9/19/2013 184.15 177.25 175 185.3 3734548
9/20/2013 177.25 173.3 171.85 177.4 2720516
9/23/2013 174.7 173.55 172.6 176.85 902861
9/24/2013 173.75 175.3 173.4 175.95 806508
9/25/2013 175.85 175.9 174.55 176.8 586573
9/26/2013 176.5 174.55 173.6 176.6 700046
9/27/2013 175.45 174.55 172.65 175.45 524408
9/30/2013 172.7 174.25 171.75 174.25 858666
10/1/2013 174.5 174.95 172.8 175.1 802469
 10/2/2013 173.5 171 170.1 174.2 1148660
10/3/2013 171.8 168.1 167.55 172.3 1215968
10/4/2013 168.1 168.1 166.85 169.1 992184
10/7/2013 167.4 170.3 166.5 170.75 723294
10/8/2013 170.7 169.1 168.3 171.55 845850
10/9/2013 169.75 169.7 168.95 171.25 707241
10/10/2013 170.95 174.05 170.7 174.55 1255609
10/11/2013 174.95 175.2 174 175.4 662459
10/14/2013 174.45 175.45 174.05 175.55 441315
10/15/2013 176.2 176 175.05 177.05 882543
10/16/2013 176 176.9 175.1 177.8 859186
10/17/2013 177.2 177.1 175.25 177.55 729140
10/18/2013 177.6 176.5 174.3 177.9 1550102
10/21/2013 176.1 176.9 174.7 177.3 739511
10/22/2013 176.7 177.15 176 178.85 975615
10/23/2013 176.8 176.1 175.6 177.05 608793
10/24/2013 177.25 177.55 176.3 178.05 746396
10/25/2013 176.8 176.5 175.75 177.5 622332
10/28/2013 177.2 174.25 172.95 177.2 829474
10/29/2013 174.5 174.85 172.85 175.8 985592
10/30/2013 180.5 183.5 180.3 186.1 3107534
10/31/2013 184.25 187.2 183.5 188.3 1650886
11/1/2013 189.65 188.45 188.1 191.3 1055542
11/4/2013 189.9 192 189.9 192.25 912463
11/5/2013 192 190.9 189.2 192.5 874694
11/6/2013 190.9 191.1 190.15 191.8 544337
11/7/2013 190.35 193.1 190.15 195.45 1345652
11/8/2013 192.05 192.35 189.85 193.25 917674
11/11/2013 192.3 191.05 190.75 192.6 500173
11/12/2013 191.2 190.8 190.1 191.6 590125
11/13/2013 190.2 190.75 187.9 190.8 942318
11/14/2013 193 193.3 191.85 193.75 820522
11/15/2013 193.1 194.5 191.6 194.65 930341
11/18/2013 194.5 195.15 193.8 196.35 787115
11/19/2013 194.4 195.1 194 195.95 521140
11/20/2013 194.75 195.25 194.65 196.9 592339
11/21/2013 194.65 195.6 193.25 196.55 587958
11/22/2013 195.7 194.7 192.7 196.7 889507
11/25/2013 195.8 195.4 194 196.3 809323
11/26/2013 195 194.9 194.2 195.9 553081
11/27/2013 195.35 195.95 195 196.15 383017
11/28/2013 195.85 195 194.6 196.45 379119
11/29/2013 194.9 195.3 194.4 195.65 495079
12/2/2013 195.75 196.7 194.45 197.25 560766
12/3/2013 196.25 192.3 191.9 196.65 1090476
12/4/2013 193.25 192.25 191.15 194.15 883254
12/5/2013 191.15 191.1 190.85 192.9 744490
12/6/2013 192 193.45 191.35 194.55 741317
 12/9/2013 194.6 193.7 192.65 194.8 486554
12/10/2013 193.05 190.6 190.05 193.8 846990
12/11/2013 189.5 190.4 188 191.1 817743
12/12/2013 189.5 189.7 188.65 191 839238
12/13/2013 190.2 189.85 188.9 190.45 622323
12/16/2013 189.4 192.6 188.5 193.6 817611
12/17/2013 192.7 193.4 192.55 194.5 598700
12/18/2013 194.8 195.7 194.4 196.9 972105
12/19/2013 197.9 198 197.05 199 784011
12/20/2013 198.5 199.25 197.9 200 2258151
12/23/2013 200 201.45 199.85 201.95 508818
12/27/2013 202.85 204 202.75 204.2 505130
12/30/2013 204 204.15 203.35 204.5 302157
1/2/2014 204.85 200.5 199.65 205 1112625
1/3/2014 200.75 200.5 199.85 201.55 651593
1/6/2014 200.15 198.75 197.05 200.8 571867
1/7/2014 198.95 200 197.5 200.75 582459
1/8/2014 200.2 200.15 198.7 200.4 470813
1/9/2014 200 199.45 198.9 202.05 735762
1/10/2014 200.3 202.05 199.95 203.9 726654
1/13/2014 202.7 202.6 202 204.45 678455
1/14/2014 196 197.8 194.55 199.5 1447059
1/15/2014 199.7 202.7 198.55 203.75 1057387
1/16/2014 203.5 202.35 201.3 204.35 750736
1/17/2014 203.25 203.35 201.85 204.35 939455
1/20/2014 202.05 203.3 201.85 203.55 394277
1/21/2014 203.5 202.6 202.2 204.3 529022
1/22/2014 203.6 201.3 200.25 203.9 681195
1/23/2014 200.1 198.25 198.05 202.4 770801
1/24/2014 198.7 193.3 192.85 199.6 1303107
1/27/2014 192.75 192.6 188.15 194 1097010
1/28/2014 194.1 195.55 193.5 196.3 959744
1/29/2014 198 191.7 188.45 198.1 1271702
1/30/2014 192.65 190.15 187.95 192.75 1020011
1/31/2014 190.5 188.05 185.25 190.5 1144086
2/3/2014 188.15 185.5 184.95 190.05 927266
2/4/2014 179.15 183.4 179.15 185.35 1413674
2/5/2014 183.5 184.6 183.15 188.55 1165395
2/6/2014 186.65 186.6 184.6 188.6 1433836
2/7/2014 188 187.95 186.1 189.1 911579
2/10/2014 189.45 189.7 187.75 190.7 871178
2/11/2014 188.5 194.7 188.45 194.75 1133596
2/12/2014 196 198.35 195.95 200.05 1285064
2/13/2014 197.85 199.9 196.05 199.9 892165
2/14/2014 199.75 202.1 199 202.55 883370
2/17/2014 202 202.65 200.9 203 422484
2/18/2014 202.45 202.1 199 202.65 850179
2/19/2014 201.15 201.1 199.05 203 778356
2/20/2014 197.1 198 196.25 198.95 1350125
2/21/2014 199.95 201 198.7 201.1 1223782
2/24/2014 186.65 187.9 184.95 188.4 4410283
2/25/2014 189.45 190.1 187.95 191.35 1618272
2/26/2014 191.35 189 189 191.8 1055226
2/27/2014 189.5 188.35 186.25 190.35 888358
2/28/2014 189.35 189 187.55 189.65 791539
3/3/2014 184.15 183.2 182.6 186.8 1289910
3/4/2014 185.8 187.15 185.05 188.45 1068495
3/5/2014 187.6 185.6 185.6 188.25 825534
3/6/2014 186.8 186.25 184.8 187.5 897130
3/7/2014 186.35 183.55 183.25 187 829536
3/10/2014 182.35 178.9 177.7 183.4 1487252
3/11/2014 179.95 181.25 179.75 182.2 949734
3/12/2014 180.6 180.45 176.8 182.15 1227029
3/13/2014 181.35 178.9 178.75 188.55 2315101
3/14/2014 177 177.75 174.9 179.25 1433039
3/17/2014 177.5 180.3 176.15 180.55 975499
3/18/2014 180 180.4 178.15 183.05 899898
3/19/2014 180.55 181.8 180.1 184.2 980538
3/20/2014 180 180.85 178.25 180.9 960487
3/21/2014 181.1 179.95 179 181.65 1482439
3/24/2014 180 177.95 177.6 181 787308
3/25/2014 178.55 180.95 178.5 181 762484
3/26/2014 181.55 183.55 181.45 184.65 967735
3/27/2014 183.05 184.25 182.6 185 567732
3/28/2014 185.6 188.65 185.05 188.85 1060576
3/31/2014 189.5 188.1 187.6 190.95 780719
4/1/2014 189.35 191.65 188.85 192.45 902717
4/2/2014 192.8 191 190.45 193.95 950989
4/3/2014 191 190.7 189.9 192.6 793344
4/4/2014 191.45 191.7 190.15 192.5 684186
4/7/2014 189.65 189.7 188.1 190.4 795999
4/8/2014 189.9 189.9 187.55 191.35 883017
4/9/2014 194 196.7 193.45 197.9 1824597
4/10/2014 197.15 196.25 196.25 199.9 1282250
4/11/2014 194 194.45 192.15 195.35 1073862
4/14/2014 191.8 192.4 191.35 193.7 976645
4/15/2014 192.5 189.25 188.75 192.75 856178
4/16/2014 191.1 193.65 190.4 194.6 858061
4/17/2014 193.15 195.75 192.8 196.25 1000469
4/22/2014 197.15 198.55 196.35 199 732561
4/23/2014 198.95 195.95 194.85 199.45 858858
4/24/2014 197.05 196.25 192.75 197.45 841816
4/25/2014 194.1 193.2 191.65 195.1 712053
4/28/2014 194.55 194.55 192.4 195.55 614973
4/29/2014 197.15 192.3 191.4 197.85 1741083
4/30/2014 191.7 194.1 191.4 195.2 905876
 5/2/2014 194.05 190.8 190.2 195.7 934797
5/5/2014 190.45 190.8 187.75 191 605792
5/6/2014 191.7 188.95 187.8 192 690460
5/7/2014 187.75 187.9 187.4 189.9 729641
5/8/2014 189.35 191.45 188.85 191.9 781246
5/9/2014 191.65 190.8 190.05 192.2 834344
5/12/2014 190.8 191.8 190 192.1 555853
5/13/2014 191.35 191.65 190.7 195 1570791
5/14/2014 189.2 188.75 188.5 191.35 1102292
5/15/2014 189.35 187.7 186.65 191.5 1046620
5/16/2014 189.05 188.1 187.05 190.35 1095937
5/19/2014 188.3 189.85 185.9 190.65 677621
5/20/2014 190.2 190.15 189.1 191.6 730606
5/21/2014 190 190.85 189.65 191.7 645466
5/22/2014 191.5 190.85 190.35 192.2 534860
5/23/2014 191.45 192.85 190.6 193.45 600688
5/26/2014 194 195.1 193.95 195.75 547968
5/27/2014 195.85 195 195 197.15 698513
5/28/2014 195.95 194.7 193.5 195.95 523764
5/29/2014 194 195.3 194 195.65 288873
5/30/2014 195.3 195 194.7 196.15 488322
6/2/2014 196.3 195.65 194.85 196.65 394815
6/3/2014 195.6 195.65 194.65 196.2 538205
6/4/2014 192.45 192.8 191.8 193.5 2225932
6/5/2014 192.5 195.7 191.75 195.7 1587170
6/6/2014 196.35 196.95 194.55 197.35 993964
6/9/2014 196.75 197 195.75 197.9 381558
6/10/2014 195.6 195.5 194.8 196.65 733009
6/11/2014 195.5 196.35 193.5 196.4 910959
6/12/2014 196.05 197.35 195.85 197.65 1838203
6/13/2014 197.3 196.35 193.6 197.55 824586
6/16/2014 195.05 195.15 193.8 195.8 661332
6/17/2014 195.5 195.95 194.9 197.4 641092
6/18/2014 196.5 195.6 195.25 196.95 589291
6/19/2014 197.25 197.55 196.7 197.85 840847
6/20/2014 197.2 196.85 195.9 197.9 1803397
6/23/2014 197.5 195.1 194.25 197.5 621732
6/24/2014 195.75 194.35 193.8 196.15 580358
6/25/2014 194.05 192.75 191.35 194.25 710711
6/26/2014 193.3 190.6 189.9 193.75 743755
6/27/2014 191.75 191 190.25 192.3 579288
6/30/2014 191.25 191.8 190.25 192.15 616931
7/1/2014 193 192.25 190.4 193.1 703515
7/2/2014 193 192.8 192.5 194.5 678046
7/3/2014 191 192.5 190.2 192.75 1077022
7/4/2014 192.25 191.95 191.4 192.8 345186
7/7/2014 191.6 188.8 188.75 193 679650
7/8/2014 189.6 185 184.65 189.6 1230034
 7/9/2014 185.75 184.5 183.8 186.2 824116
7/10/2014 185.2 184.4 181.8 185.55 1036634
7/11/2014 185.25 185.35 184.85 186.7 690269
7/14/2014 187 186.55 185.25 187.2 477497
7/15/2014 186.75 186.5 185.55 190.1 906265
7/16/2014 187.85 189.1 186.7 189.7 631988
7/17/2014 188.2 185 183.15 189.05 1462458
7/18/2014 183.5 183.5 182.05 184.8 1260057
7/21/2014 183.25 181.35 180.45 183.35 675883
7/22/2014 183.15 182.3 181.8 183.4 620554
7/23/2014 182.75 183.75 182.3 184.7 785495
7/24/2014 184 183.35 182.2 184.35 629600
7/25/2014 182.55 180 179.2 182.65 788718
7/28/2014 180.3 176.1 174.85 180.5 1383415
7/29/2014 176.4 177.15 173.65 178 1121863
7/30/2014 177.55 175.7 174.8 178.5 938688
7/31/2014 177.4 174.55 173.2 179.35 1628393
8/1/2014 175 173.05 170.6 175.1 1312403
8/4/2014 174.25 172.8 172.05 174.85 757192
8/5/2014 173.95 170 168.55 174.15 1169076
8/6/2014 168.3 168.4 164.55 169.1 1517811
8/7/2014 168.4 166.7 165.9 169.85 1092367
8/8/2014 162.5 165.5 162.5 166.4 1568361
8/11/2014 168.3 168.5 166.75 169.5 916074
8/12/2014 169 167.7 166.95 169.25 712222
8/13/2014 169.05 167.9 167.25 169.35 715115
8/14/2014 167.55 167.9 165.75 168.55 647301
8/15/2014 168 165.5 164.2 169.45 1074151
8/18/2014 168 167.1 166.7 168.75 622513
8/19/2014 167.9 170.15 167.8 170.9 879107
8/20/2014 170.7 171.6 169.9 171.85 758320
8/21/2014 172.45 172.75 171.7 173.7 660742
8/22/2014 173.1 172.1 171.55 173.95 723147
8/25/2014 174.6 174.35 173.05 175.25 479848
8/26/2014 174.45 175.2 172.75 175.45 590128
8/27/2014 175.85 174.2 173.35 176 620126
8/28/2014 173.95 172.05 170.35 174.15 751927
8/29/2014 172.5 170.85 169.1 173.15 855842
9/1/2014 171 170 168.4 171 599103
9/2/2014 172.4 171.55 171.4 173.2 940443
9/3/2014 172.5 174.1 171.9 175.55 1054326
9/4/2014 174.95 177.35 173.6 178.25 1090304
9/5/2014 178 179.4 177.4 180.45 1097987
9/8/2014 180.3 179.55 178.7 180.6 523547
9/9/2014 179.8 177.4 176.4 180.4 851734
9/10/2014 176.7 175.95 174.85 177.15 915716
9/11/2014 176.8 176.3 174.3 176.8 525603
9/12/2014 176.7 175.5 174.45 176.9 503719
 9/15/2014 175 175.35 174.6 175.95 487015
9/16/2014 175.75 174.45 173.65 175.8 652476
9/17/2014 175.65 174.3 174.15 175.75 569256
9/18/2014 174.5 175.8 173.6 176.35 658634
9/19/2014 177.4 176.3 176.3 178.4 2287400
9/22/2014 175.6 174.05 173.2 175.7 813223
9/23/2014 175 170.8 170.15 175.25 1328176
9/24/2014 171.2 170.15 168.85 171.4 1126765
9/25/2014 170 166.55 165.55 171.4 1458532
9/26/2014 166.3 166.3 165.05 166.85 942089
9/29/2014 166.95 164.9 163.65 167.45 896003
9/30/2014 163.25 164.4 162.2 164.75 1208353
10/1/2014 164.6 160.7 159.55 165.8 1560111
10/2/2014 160.8 157.65 157.55 162.2 1612260
10/6/2014 160.65 157 156.35 161.35 1279604
10/7/2014 156.3 157.05 154.5 158.65 1541506
10/8/2014 156.45 155.3 154.9 157.1 1425585
10/9/2014 156.75 155.6 155.1 158.55 1105800
10/10/2014 154.6 150.95 150.4 154.6 1975308
10/13/2014 149.5 153.2 148.5 154.25 1343609
10/14/2014 152.65 155.3 151.9 157.3 1693878
10/15/2014 156 150.25 149.25 156.05 1660274
10/16/2014 151.7 153.1 147.4 154.65 2950550
10/17/2014 154.95 160 154.75 160.55 2721494
10/20/2014 159.75 156.95 156 159.95 1204666
10/21/2014 156.25 159.3 155.2 161.35 1460391
10/22/2014 160.9 159.9 158.55 161.15 912089
10/23/2014 159.4 161.3 157.5 162.3 978221
10/24/2014 161.2 160.45 159.55 162.85 826228
10/27/2014 162 158.35 155.75 162 1536138
10/28/2014 159.85 160.9 158.9 161.5 773254
10/29/2014 162.05 162.1 161.7 163.85 843809
10/30/2014 167.9 165.15 162.25 169.95 2162262
10/31/2014 169.7 170.05 168.65 171.2 1529058
11/3/2014 170.45 169.75 168.5 170.85 873446
11/4/2014 169.85 168.6 168 171.7 916396
11/5/2014 169 170.9 169 171.85 830432
11/6/2014 170.55 173.45 170.55 174.7 1308207
11/7/2014 174.7 171.15 170.3 174.7 978693
11/10/2014 170.9 172.05 169.4 172.7 571810
11/11/2014 172 171.6 170.35 172.35 676583
11/12/2014 171 169.05 168.25 171.05 828641
11/13/2014 170 168.5 167.2 170.45 655037
11/14/2014 169.4 169.95 168.4 171.1 880452
11/17/2014 168.35 170.8 167.55 171.2 692453
11/18/2014 171.85 174.35 171.3 175.05 1173344
11/19/2014 174.8 174 172.85 175 684196
11/20/2014 174.65 174.4 172.2 174.65 598270
11/21/2014 175.45 177.95 174.55 178.75 1854201
11/24/2014 177.5 179.95 176.7 180.65 1110341
11/25/2014 179.75 183.3 179.3 184.35 1630910
11/26/2014 183.95 182.65 181.75 184.35 871321
11/27/2014 183.15 184.45 181.95 184.55 659068
11/28/2014 184.9 185.2 183.6 185.3 853048
12/1/2014 183.85 184.7 183.8 185.45 603042
12/2/2014 185.7 183.8 183.15 186.3 765525
12/3/2014 184.15 184.5 182.6 185.35 516331
12/4/2014 184.75 182.55 182.35 188.1 1117261
12/5/2014 184.35 188.05 184.35 188.75 929022
12/8/2014 187.8 186.25 186.25 188.75 517495
12/9/2014 183.5 183.1 182.85 186.25 886944
12/10/2014 183.7 182.85 182.5 185.1 696443
12/11/2014 182.2 186.45 181.7 187.35 1287650
12/12/2014 185.5 181.65 181.15 185.9 1017344
12/15/2014 181.7 175.1 174.2 182.8 1458729
12/16/2014 175.9 178.55 172.1 179.1 2012120
12/17/2014 176.45 177.95 175.65 178.65 844358
12/18/2014 181.05 184.55 180.5 185.45 1494646
12/19/2014 187 185.25 184.1 187.75 1726848
12/22/2014 186.8 185.95 184.7 187.3 462175
12/23/2014 185.8 187.1 185.05 187.1 370236
12/29/2014 186.4 186.6 183.65 187.5 491355
12/30/2014 185.3 184.65 184.5 186.15 301393
1/2/2015 184.5 182.5 180.6 185.5 641902
1/5/2015 181.2 176.3 175.5 181.4 1135396
1/6/2015 177 177.4 174.3 180.2 1030867
1/7/2015 178.8 178.5 176.85 180.3 692227
1/8/2015 180.65 183.85 179 184.7 976784
1/9/2015 183 180.9 179.7 185 998624
1/12/2015 179.95 181.75 177.8 182.3 1132994
1/13/2015 182.1 185.8 181 186.5 1154904
1/14/2015 183.9 183.55 182.45 186.55 995380
1/15/2015 185.25 186.5 179.7 187.8 1782339
1/16/2015 186 191.8 185.25 192 1726791
1/19/2015 192 192.65 191.15 194.1 1054614
1/20/2015 193.1 193.05 191.8 194.15 889277
1/21/2015 193 194.55 190.75 195.6 1418110
1/22/2015 195.2 198.1 193.9 199.4 2053675
1/23/2015 199.1 203.8 199.1 205.2 2279758
1/26/2015 201.9 205.25 201.2 205.9 1230177
1/27/2015 205 201.95 200.55 206 1189345
1/28/2015 203.5 204.2 201.15 204.8 1086296
1/29/2015 202.6 204.15 201.9 205.65 940201
1/30/2015 204.75 198.3 193.65 204.95 2021518
2/2/2015 199.1 202.25 199.1 202.25 1008953
2/3/2015 203.05 207.1 202.5 209.15 1488242
 2/4/2015 207.4 209.8 206.2 209.8 1176823
2/5/2015 208.3 212.7 207.95 215 1314888
2/6/2015 212.4 214.25 210.05 214.95 1054981
2/9/2015 211.15 207.5 206.85 211.75 1241446
2/10/2015 207.5 209.1 203.7 209.45 1265674
2/11/2015 208.6 210.25 207.9 210.35 753861
2/12/2015 210.8 214.45 210.15 215.3 1223072
2/13/2015 215.05 212.65 212.5 216.3 1002071
2/16/2015 212.6 213.85 211.2 214.45 648962
2/17/2015 211.35 212.35 209 213.55 975297
2/18/2015 214 217.15 213.45 217.15 867603
2/19/2015 216.5 223.15 216.3 223.15 1394923
2/20/2015 222.5 225 222.05 226.4 1603392
2/23/2015 227.5 228.65 227 229.1 920626
2/24/2015 228.1 226.1 224.15 229 1009588
2/25/2015 226.1 223 221.4 227 987578
2/26/2015 222.5 224.9 222.5 224.95 800880
2/27/2015 225.5 225.5 211.65 228.55 2390029
3/2/2015 227 227 225.05 229.5 1190981
3/3/2015 227.45 221.6 220.45 227.45 920290
3/4/2015 222.8 224.2 217.35 224.3 1113860
3/5/2015 225.8 225.65 223.45 226.8 972757
3/6/2015 226.8 229.85 225.75 229.85 999422
3/9/2015 228.8 232.2 226.75 232.2 988846
3/10/2015 233.1 231.3 228.4 233.6 1020378
3/11/2015 233.5 242.25 232.9 243.4 1559183
3/12/2015 243.15 241.4 238.35 243.65 1265929
3/13/2015 243 247.75 241.75 247.75 1009965
3/16/2015 249.35 255.2 249.05 256 1443120
3/17/2015 259.5 252.45 249.55 262.45 2288113
3/18/2015 254.5 244.5 239.55 255.85 2110456
3/19/2015 244.5 248 241.4 248.5 1208067
3/20/2015 248.3 250.05 246.9 252.25 2024306
3/23/2015 249.7 240.8 240.55 249.8 1237417
3/24/2015 239.8 245.3 236.6 246.2 1103029
3/25/2015 246 244 243.7 248.9 900154
3/26/2015 240.45 243.3 237.05 243.8 1593329
3/27/2015 246 244.6 241.5 247.9 1162172
3/30/2015 245.6 249.9 244.75 249.9 774261
3/31/2015 250 247.85 245.15 250.7 984447
4/1/2015 246.6 244.65 243.2 248.1 1574410
4/2/2015 244.65 243.8 242.65 245.75 704487
4/7/2015 246.7 244.7 243.45 246.7 746792
4/8/2015 244.95 244.35 241.2 245.25 799978
4/9/2015 246.85 249.6 244.9 249.7 801016
4/10/2015 250.6 253.2 248.35 254.5 943689
4/13/2015 247.8 248.65 247 251.35 1030142
4/14/2015 248 246.45 244.9 249 876736
4/15/2015 247.4 242.7 242.55 248.75 979115
4/16/2015 243.65 237.65 237.35 244 1222384
4/17/2015 237.1 235 234.5 243.8 1727341
4/20/2015 235.75 230.8 230.3 237.85 1407681
4/21/2015 231.5 228 227.55 232.4 1930782
4/22/2015 228 226.65 225.4 230.2 1388351
4/23/2015 227.95 228.55 223.95 229.25 1610996
4/24/2015 231.7 233.05 229.3 234.7 1433445
4/27/2015 243.4 245.45 239.4 245.45 2295398
4/28/2015 248.75 240.3 240.15 248.75 1248656
4/29/2015 245.5 230.75 229.45 245.5 1833385
4/30/2015 230.8 231.45 227.65 234.25 1461167
5/4/2015 232 230.85 227.4 233.05 1123544
5/5/2015 230 228.5 227.65 235.65 1458554
5/6/2015 225.4 220.8 216.45 226.45 1887786
5/7/2015 219.5 225 219.1 226.8 1215919
5/8/2015 228.55 232 225.75 232 1360160
5/11/2015 231.45 227.3 226.9 231.8 947365
5/12/2015 226.8 220.55 219.6 226.95 1597049
5/13/2015 221.9 218.1 216.6 223.2 1150231
5/14/2015 216.7 220.85 213.4 221.3 745086
5/15/2015 222 215.7 213.9 222.65 1256625
5/18/2015 216.25 222.35 215.5 224.05 1397904
5/19/2015 225.25 233.2 225 233.85 1744731
5/20/2015 233 232.6 231.1 234.8 767836
5/21/2015 232.3 230.5 227.25 232.35 956319
5/22/2015 230.3 229.95 228.05 231.3 638159
5/26/2015 230.7 226.35 225.45 232.9 845891
5/27/2015 226.7 229.4 224.3 230.05 809963
5/28/2015 228 226.85 225.1 229.85 746222
5/29/2015 227.5 221 220.5 228.05 1101514
6/1/2015 222.1 220.35 218.1 222.8 918732
6/2/2015 221.35 216.95 215.65 221.35 1116269
6/3/2015 216.7 217.8 215.4 221.6 878715
6/4/2015 216.9 217.65 213.35 220 982663
6/5/2015 216.3 213.9 213 216.7 1209254
6/8/2015 213.5 210.75 209.55 214.45 980552
6/9/2015 209.75 212.65 206.15 213.2 1377958
6/10/2015 213 217.95 210.6 219.3 1324582
6/11/2015 217.05 216.75 215.25 219.95 1118208
6/12/2015 215.2 213.4 210.45 218.4 1046444
6/15/2015 209.75 208.75 206 211.35 1017906
6/16/2015 207.1 209.8 205.1 210.35 1104803
6/17/2015 210.5 207.35 206.65 210.9 942342
6/18/2015 206.3 210.25 203.65 210.5 1387980
6/19/2015 211 210 209.25 213.75 1675120
6/22/2015 215.55 217.9 214.2 218.95 1390230
6/23/2015 219 220.2 218.35 222.85 1163045
6/24/2015 220 218.4 215.2 220.85 1122117
6/25/2015 215.05 218.65 215 220.25 945327
6/26/2015 216.7 219.35 215.6 221.55 783509
6/29/2015 208.4 211.9 208 216 1472186
6/30/2015 210.7 208 207.85 213 1530611
7/1/2015 210.8 216.25 209.6 218.6 1721505
7/2/2015 217.65 213.45 212.85 218 699149
7/3/2015 213.75 212.7 211.15 214.55 574919
7/6/2015 208.55 209.7 208 211.9 876947
7/7/2015 209.95 204.7 203.15 210.75 1348357
7/8/2015 204 199.35 198.7 204.35 2250191
7/9/2015 201.45 203.7 200.85 205.85 1108309
7/10/2015 209.4 205.8 202.3 209.45 1615752
7/13/2015 208.5 205.8 204.65 210.9 1660766
7/14/2015 205.05 200.8 198.4 205.45 1765623
7/15/2015 198 197.9 196.1 198.9 1647108
7/16/2015 201 200.9 196.35 204.75 1949676
7/17/2015 202.7 200 199.65 203.3 1147737
7/20/2015 199.6 198.35 196.9 199.85 1191113
7/21/2015 199.2 197.5 197.2 200.3 818803
7/22/2015 196.5 195.5 192.45 196.8 1319200
7/23/2015 198 195.1 193.85 198.9 1049929
7/24/2015 194.35 189.8 188.75 195.1 1781421
7/27/2015 188.7 186.2 185.25 190.25 1552800
7/28/2015 187.55 190.8 186.7 190.9 1533693
7/29/2015 193.5 186.35 182.4 193.6 2338123
7/30/2015 186 184.95 182.85 186.4 1256351
7/31/2015 185.25 182.4 181.25 185.3 1746118
8/3/2015 182.35 184.5 179.4 184.5 1348390
8/4/2015 183.7 183.75 182.35 184.75 925703
8/5/2015 185.55 188.65 185.5 190.95 1972897
8/6/2015 188.5 187.55 187 192.6 986043
8/7/2015 186.5 189.15 186.15 190.35 899510
8/10/2015 191.2 190.85 187.6 191.6 762487
8/11/2015 188.9 183.8 183.1 189.05 1812734
8/12/2015 180.05 177.8 176.75 180.6 2217331
8/13/2015 181.35 178.45 177.85 181.9 1345938
8/14/2015 178.8 178.85 177.45 180.9 987229
8/17/2015 180.2 177.95 176.1 181.7 1027544
8/18/2015 177.25 176.55 175.8 178.35 827613
8/19/2015 175.05 173.25 172.7 176.2 1414654
8/20/2015 171 169.5 168.55 173.35 2006187
8/21/2015 166 166.95 165.05 170.8 2685289
8/24/2015 161.4 159.7 154 164.6 4576337
8/25/2015 161.9 169.1 160.15 170.8 3733314
8/26/2015 167 168.3 164.65 170.85 1965158
8/27/2015 172.8 172.2 170.8 174.05 1694524
8/28/2015 172.7 171.35 169.35 172.95 967371
 8/31/2015 169.8 169.5 168.1 170.8 896022
9/1/2015 167 164.35 163.15 167.3 1604037
9/2/2015 164.7 163 162.25 165.8 1410786
9/3/2015 164.5 166.7 164 167.9 1673355
9/4/2015 164.8 162.2 160.8 166.05 1454489
9/7/2015 163.8 162.75 162.55 164.55 598968
9/8/2015 165.35 166.95 165.15 168.5 1219204
9/9/2015 171 169.75 169.55 172.45 1619341
9/10/2015 166.25 167.95 166.2 170 1148347
9/11/2015 168.4 167.95 166.7 169.1 833435
9/14/2015 168.5 167.1 165.6 169.95 938711
9/15/2015 168.8 169.2 167.1 170.2 969840
9/16/2015 170.35 169.65 168 171.45 1207214
9/17/2015 169.5 167.8 167.8 170.55 1192953
9/18/2015 167.05 162.4 161.65 167.3 3230795
9/21/2015 139.95 132.2 125.4 142.9 13754455
9/22/2015 131.2 106 101.35 131.6 14197367
9/23/2015 105 111.5 95.51 117 11570539
9/24/2015 116.6 112.15 111.15 120.3 7305225
9/25/2015 116.55 107.3 105 117 4917154
9/28/2015 107 99.3 97.35 107 5577300
9/29/2015 96.9 95.2 94.36 101.45 4578800
9/30/2015 100.7 97.75 95.6 101.6 3759413
10/1/2015 100.8 96.5 95.28 103.25 3846075
10/2/2015 96.84 92.36 90.7 97.51 4299518
10/5/2015 92 93.52 86.36 95 4019031
10/6/2015 93.9 97.09 90.75 98.11 3258238
10/7/2015 99 104 98.66 107.85 4079393
10/8/2015 105 103.5 102.4 110.75 3735305
10/9/2015 105.95 106.6 102.95 107.7 2977626
10/12/2015 106.6 108.55 106.05 108.9 1891476
10/13/2015 108.6 106.3 103.8 108.9 1883642
10/14/2015 105.3 106.6 104 110 2320733
10/15/2015 107.75 102.8 101.65 108.75 2122739
10/16/2015 103.5 100.6 100.1 103.75 1842135
10/19/2015 100.25 99.19 97.53 101.15 1893624
10/20/2015 99.1 98.7 97.9 100.2 1232586
10/21/2015 99.38 100.4 98.03 100.75 1352464
10/22/2015 100.5 103.8 99.68 103.85 1677013
10/23/2015 105.3 107.7 104.05 108.05 1645859
10/26/2015 108 107 106.3 108.2 792426
10/27/2015 107 105.15 104.35 107.1 918657
10/28/2015 105.5 109.35 102.65 109.95 2428361
10/29/2015 110 108.4 107.05 110.25 1563109
10/30/2015 109.1 109.3 108 109.7 994953
11/2/2015 109 112.7 108.5 113.3 1468726
11/3/2015 108 111 107 111 1846630
11/4/2015 102 100.45 99.12 104.1 5389245
 11/5/2015 100.3 97.5 95.71 100.65 4026115
11/6/2015 97.5 97.18 96.55 98.25 2431662
11/9/2015 98 96 96 98 1775912
11/10/2015 96.49 95.58 94.82 96.85 1533699
11/11/2015 95.85 96.17 95.61 97.33 1138514
11/12/2015 96.4 95.39 94.55 96.87 1257718
11/13/2015 95.2 96.35 94.61 98.7 1708742
11/16/2015 96.05 97.46 96.02 99.01 1379071
11/17/2015 98.6 98.64 97.63 99.97 1363607
11/18/2015 98.7 101.4 98.37 102.1 1513434
11/19/2015 102.95 105.85 102.7 106.2 1885222
11/20/2015 106 108.45 105.65 108.8 1877147
11/23/2015 106.45 109.9 104.25 109.9 2963049
11/24/2015 112 115.9 111.65 117 4137891
11/25/2015 117.4 120.35 116.3 120.8 2883586
11/26/2015 125.45 124.6 123.35 126.55 3518099
11/27/2015 124.5 123.85 121.05 125.1 2158479
11/30/2015 124.55 131.55 122.45 131.55 4267149
12/1/2015 133 130.15 125.1 135.25 3983767
12/2/2015 129.75 126.95 123.3 129.8 2832902
12/3/2015 127.05 125.65 125.25 131.55 2527945
12/4/2015 127.95 126.9 126.1 130.1 1625821
12/7/2015 128.5 127.1 126.75 129.45 1121722
12/8/2015 127.6 124.05 121 128 1719610
12/9/2015 124.5 131.75 122.3 134.25 3719393
12/10/2015 133.75 133.25 128.45 136.65 2945128
12/11/2015 134.15 128.55 127.4 134.45 1760289
12/14/2015 130 123.25 123 130.85 2531539
12/15/2015 124.8 125.4 124.05 127.9 1926004
12/16/2015 126 125.5 122.6 126.75 1680129
12/17/2015 128.05 130.85 128 131.95 2153222
12/18/2015 129.65 130 128.65 131.85 3310315
12/21/2015 131.25 130.45 130.15 134.6 1632560
12/22/2015 133.05 132.1 131 134.5 1073139
12/23/2015 133.8 135.05 133.15 135.1 1277390
12/28/2015 135.3 133.15 133 135.9 618649
12/29/2015 134.4 135.35 133.1 135.4 743821
12/30/2015 135.45 133.75 133.55 135.45 490476
1/4/2016 130 126.4 126.05 130.1 1844847
1/5/2016 125 121.4 117.6 125.9 3018418
1/6/2016 121.95 118.9 115.9 123.7 2003639
1/7/2016 114.5 115 111.5 115.25 2420461
1/8/2016 116 115.1 114.6 119.45 1645496
1/11/2016 116.25 117.05 115.6 121.8 1796731
1/12/2016 118.15 120.95 118.05 123.5 1612308
1/13/2016 122 120.5 119.85 124.4 1732562
1/14/2016 119.5 116 113.25 120 2349159
1/15/2016 115.85 111.9 109.9 117.1 2367963
1/18/2016 112 110.35 109.95 115 1420484
1/19/2016 112.7 110.1 109.1 112.9 1405081
1/20/2016 106.8 104.6 103.5 108.3 2112559
1/21/2016 104.65 110.4 104.05 111 1896825
1/22/2016 113.05 112.95 111.05 114.45 1726174
1/25/2016 113.55 110.75 110.45 114 1094066
1/26/2016 108.45 112.3 107.75 112.65 1151221
1/27/2016 112.4 111.85 110.4 113.5 979171
1/28/2016 111.35 108.65 108.1 112.5 1373800
1/29/2016 110.9 106.9 105.9 111.2 1564656
2/1/2016 107.35 105.9 104 107.4 1257806
2/2/2016 106 103.8 103.55 106.2 1010791
2/3/2016 102.95 101.4 100.15 103.15 1738313
2/4/2016 102.5 101 98.86 102.6 1792183
2/5/2016 100.6 103.15 99.6 105.3 2138944
2/8/2016 104.2 97.96 97.5 104.9 2167683
2/9/2016 98 95.52 93.19 98.72 2743129
2/10/2016 96.19 97.37 95.36 99.15 1801882
2/11/2016 96.7 94 92.7 96.85 1750297
2/12/2016 95.69 95.2 94.09 96.46 1489085
2/15/2016 98.1 101.75 97.65 102.75 1621931
2/16/2016 103.05 100.15 98.78 103.7 1298875
2/17/2016 100.05 104.3 100.05 105.15 1304592
2/18/2016 105.45 105.45 103.05 107.45 1296236
2/19/2016 104.75 102.05 100.8 105.15 1668793
2/22/2016 103.55 106.35 103.25 106.7 1074332
2/23/2016 105.15 103.3 102.95 106.2 879449
2/24/2016 103.2 98.5 97.01 103.8 1950777
2/25/2016 100.25 99 97.94 100.8 1197697
2/26/2016 100.05 103.6 99.76 104.5 1534649
2/29/2016 101.8 107.7 100.9 107.7 2007050
3/1/2016 108 112.6 107.85 112.95 2139373
3/2/2016 114 115.7 113.25 116.15 1640446
3/3/2016 115.2 116.15 112.1 117.9 1445152
3/4/2016 116.1 121 116 122.4 2076333
3/7/2016 118.6 117.15 114.25 120 1599116
3/8/2016 115.7 112.3 111.25 116.4 1651253
3/9/2016 110 113.25 107.75 114.05 1800482
3/10/2016 112.7 108.85 108.85 115.9 2138863
3/11/2016 111.25 113.7 110.35 114.35 1264045
3/14/2016 115.3 115.6 115.1 118 1075279
3/15/2016 113.25 113 111.65 114.6 988407
3/16/2016 113.35 114.65 113.15 115.65 963064
3/17/2016 116.1 114.8 112.65 116.85 1787531
3/18/2016 115.1 116.5 114 117 2228235
3/21/2016 115.5 116 115 118.3 1263426
3/22/2016 116 117.5 114.25 117.5 927885
3/23/2016 117.95 117.2 116.35 118.8 984052
3/24/2016 116.9 114.85 113.6 117.1 1099810
3/29/2016 113.65 113.05 112.05 115.25 1011006
3/30/2016 112.5 113.55 112.05 114.8 852998
3/31/2016 113.1 111.85 111.65 114.35 795605
4/1/2016 111 107.7 107.05 111.35 1215441
4/4/2016 107.75 107.15 106.4 108.55 695642
4/5/2016 105.5 102.85 102.35 105.5 1406117
4/6/2016 103.4 103.5 101.25 104.9 1020790
4/7/2016 104 102.35 101.7 104.55 921521
4/8/2016 102.9 103.95 102.8 105.65 1008850
4/11/2016 104 106.4 102.8 106.8 902091
4/12/2016 106.8 107.45 105.45 108.3 760068
4/13/2016 109.5 111.8 109.2 112.95 1558095
4/14/2016 112.4 112.3 110.55 112.7 936821
4/15/2016 111.2 109.65 109.5 111.95 958909
4/18/2016 108.1 110.85 107.35 111.65 821777
4/19/2016 111.55 113.4 110.7 113.4 1206947
4/20/2016 112.8 120.9 112.65 122.4 3933415
4/21/2016 125 127.05 122.15 130 4099050
4/22/2016 125 125.45 119.3 128.1 2589724
4/25/2016 124.65 123.1 121.35 125 1047567
4/26/2016 123.75 125.05 123.65 126.75 946563
4/27/2016 126.6 129.45 126.1 129.95 1588232
4/28/2016 128.6 132.25 127.4 132.65 1969626
4/29/2016 130.7 126.45 126.45 132.85 1750792
5/2/2016 127 126.65 125.85 128.8 723211
5/3/2016 126.25 122.7 122.2 126.35 1177578
5/4/2016 122.8 119.9 119.7 124.2 1146275
5/5/2016 120.05 118.5 117.5 120.85 871670
5/6/2016 117.95 121.8 117.35 123 1297282
5/9/2016 124.3 124.4 123.35 127.25 1327436
5/10/2016 126.3 129.65 126.05 129.95 1488393
5/11/2016 129.1 130.35 127.55 130.7 1328333
5/12/2016 129.85 127.5 126.35 130.25 1121119
5/13/2016 126.65 129.2 125.6 129.45 994582
5/17/2016 129.2 125.75 124.7 131 1526281
5/18/2016 125 128.25 124.75 128.25 1094817
5/19/2016 128 128.15 126.55 131.4 1276561
5/20/2016 128.8 129.65 127.4 130 1180553
5/23/2016 129.7 128.3 127.6 130.4 1023694
5/24/2016 128.8 133.4 127.6 134 1961703
5/25/2016 134.45 134.3 133.85 135.6 1592604
5/26/2016 133.7 135.3 133.35 136 879780
5/27/2016 134.75 135.65 133.1 135.75 968631
5/30/2016 136.4 137.95 136 138 923030
5/31/2016 139 134.35 131.45 139.4 2539945
6/1/2016 134.2 131.8 131.25 134.35 1408036
6/2/2016 131.25 134.15 130.8 135.35 1252485
 6/3/2016 135.05 130.2 129.6 135.75 1680719
6/6/2016 131.05 130.95 130.55 132.85 768216
6/7/2016 131.4 133.6 131.4 134.35 1117481
6/8/2016 133.45 131.15 130.75 134.6 916537
6/9/2016 131.65 128.25 126.85 131.85 1329588
6/10/2016 127.8 125.45 124 127.95 1686477
6/13/2016 123 121.8 120.8 123.55 1334255
6/14/2016 120.45 119.1 118.65 121.25 1461810
6/15/2016 122.05 120.15 119.4 122.7 1364919
6/16/2016 118.15 117.55 115 119.8 1853159
6/17/2016 119 118.75 118.3 120.6 1606888
6/20/2016 124 124.75 123.4 125.7 1573582
6/21/2016 124.1 123.6 122.7 125.4 1053963
6/22/2016 124.5 123.1 123.1 125 827531
6/23/2016 124.85 126.95 123.4 127.25 1340376
6/24/2016 111 114.25 109.6 121.65 4845355
6/27/2016 115 106.1 105.25 115.6 3183620
6/28/2016 109.65 107.85 107.5 111.4 2258891
6/29/2016 110.8 108.65 107.55 111 1927211
6/30/2016 108.65 108.3 105.95 109 1828468
7/1/2016 109.55 113.65 108.8 115.2 1826576
7/4/2016 115 111.4 109.85 115.2 1136465
7/5/2016 110.5 108.2 108.1 111 1235665
7/6/2016 107.5 106.15 103.65 108.25 1897786
7/7/2016 107.3 106 105.65 109.7 1152601
7/8/2016 106.4 110.1 106 110.95 1338181
7/11/2016 112 113.3 110.5 113.95 1286873
7/12/2016 113.8 116.8 113.35 117.7 1422211
7/13/2016 116.95 114.85 114.75 118.6 1214763
7/14/2016 116.05 117.25 115.7 118.1 1155867
7/15/2016 116.7 116.15 115.1 117.6 972116
7/18/2016 116.8 117.25 115.25 118.95 1056346
7/19/2016 116.3 116.45 114.1 117.3 1368622
7/20/2016 116.2 123.45 115.1 124.9 3515190
7/21/2016 123.6 120.85 120.15 124.8 1572937
7/22/2016 120.55 120.6 119.25 121.7 841261
7/25/2016 120.7 121.7 119.65 122.7 868527
7/26/2016 122.55 124.75 122 125.1 1162157
7/27/2016 126.9 127.7 126.7 130.5 1933068
7/28/2016 128.2 123.7 123.05 128.3 1724091
7/29/2016 124.6 125.8 124.55 126 935272
8/1/2016 127.45 125.15 124.05 127.95 776562
8/2/2016 125.1 118.85 118.2 125.4 1552462
8/3/2016 118.75 117.8 115.6 119.1 1380655
8/4/2016 119.2 119.65 118.3 121.3 874182
8/5/2016 119.95 124.05 119.65 124.25 938979
8/8/2016 124.6 123.15 122.8 125.9 782960
8/9/2016 122.55 126.55 122.2 126.95 1043690
 8/10/2016 125.65 126.4 124.8 127.55 941327
8/11/2016 127.35 127.1 125.9 127.9 722793
8/12/2016 126.6 124.65 124.6 127.2 781151
8/15/2016 125.5 126.35 125.45 127.2 544019
8/16/2016 125.05 124.15 123.45 125.85 912555
8/17/2016 124.5 121.75 121.25 124.85 1005078
8/18/2016 122.65 121.75 120.15 122.7 732950
8/19/2016 121.55 119.9 118.75 121.55 955176
8/22/2016 119.25 120.05 118.7 122.25 952770
8/23/2016 121.2 122.95 120 123.55 989956
8/24/2016 123.05 122.65 121.15 123.9 721191
8/25/2016 122.05 120.4 119.45 122.4 1002019
8/26/2016 120.7 124.2 120.55 124.25 1262102
8/29/2016 123.2 122.4 121.85 124.9 589692
8/30/2016 123.25 124.8 122.8 125.25 964915
8/31/2016 124.4 124.5 124.2 126.1 889574
9/1/2016 124.85 123.85 123.05 126.95 940549
9/2/2016 124.4 125.15 121.85 125.55 1126209
9/5/2016 124.7 124.85 124.35 125.95 745682
9/6/2016 125.4 125.05 124.25 126.4 867938
9/7/2016 125.7 126.75 124.85 127.55 1042527
9/8/2016 126.85 125.9 124.15 127.9 1140447
9/9/2016 125.3 124.85 124.5 126.65 902883
9/12/2016 122.8 123.05 121.35 123.5 1186645
9/13/2016 123.85 122.1 121.95 124.4 851658
9/14/2016 122.8 122.55 121.1 123.4 868782
9/15/2016 122.1 122.4 120.9 123.65 1017188
9/16/2016 121.85 117.95 117.8 122.65 2658345
9/19/2016 119.5 119.5 118.7 120.1 958092
9/20/2016 119.85 118.35 118.35 120.65 778595
9/21/2016 119.3 119.1 118.35 120.4 687208
9/22/2016 119.8 121 119.4 122.2 1011297
9/23/2016 121.15 119.15 118.8 121.4 965021
9/26/2016 118.4 116.2 115.35 118.45 1284652
9/27/2016 117.45 113.2 110.6 117.75 2595299
9/28/2016 113.45 114.55 113.1 115.4 1187597
9/29/2016 116.1 115.55 115.25 117.4 918888
9/30/2016 114 116.95 111.6 117.25 1313487
10/4/2016 117 118.6 116.55 119.85 1519985
10/5/2016 117.25 120.25 116.65 120.9 1310593
10/6/2016 120.7 120 119.85 121.35 913539
10/7/2016 119.8 118.55 117.7 119.95 1259918
10/10/2016 118.75 121.35 118.35 121.55 1060710
10/11/2016 121 120.3 120.25 121.9 1061795
10/12/2016 120.3 120.1 119.55 121.5 735308
10/13/2016 119.4 117.7 116.7 119.5 1161459
10/14/2016 118.3 120.6 118.05 121.25 1273172
10/17/2016 119.95 119.65 119.35 121.1 699053
10/18/2016 120.85 121.3 119.6 121.35 832877
10/19/2016 121.5 121.35 120.85 122.05 1089220
10/20/2016 121.7 123.4 121.1 123.8 1177482
10/21/2016 122.7 123.25 122.2 123.9 1209555
10/24/2016 123.4 125.85 123.3 125.85 1157622
10/25/2016 125.55 126.9 125.5 127.45 1326079
10/26/2016 126 126 121.9 126.6 1693284
10/27/2016 126.55 125.65 124.6 128.75 1514246
10/28/2016 124.45 125.95 123.7 125.95 1087244
10/31/2016 125.8 125.2 124.85 126.15 745723
11/1/2016 125.95 123.65 123.5 126.6 921706
11/2/2016 123.35 120.25 119.95 123.35 1163584
11/3/2016 120.15 119.2 119.2 121 1190320
11/4/2016 119 118.7 117.4 119.3 1128326
11/7/2016 118.05 119.35 118.05 119.35 1405521
11/8/2016 119.5 118.85 116.75 119.55 1209846
11/9/2016 114.1 116.4 113.4 117 2654862
11/10/2016 117.55 114.75 113.7 117.65 1864947
11/11/2016 115.6 117.5 115.3 119 1694157
11/14/2016 117.6 117 115.55 118.9 1337012
11/15/2016 117.05 118.5 115.85 118.95 1321035
11/16/2016 118.5 118.05 116.5 119.8 1010011
11/17/2016 117.1 117.55 116.25 118.6 821969
11/18/2016 120 117.15 117.05 120 1220126
11/21/2016 118.45 120.1 117.65 120.8 1578932
11/22/2016 120.9 120.6 119.55 121.7 1112253
11/23/2016 122.4 123 121.5 123.3 1640988
11/24/2016 123.5 124.7 123.2 124.95 1116857
11/25/2016 124.6 125.1 124.1 125.3 1116511
11/28/2016 124.2 122.7 122.25 124.2 933723
11/29/2016 122.5 122.6 120.85 123 899492
11/30/2016 122.5 121.8 121.35 123 715426
12/1/2016 120.95 119.75 119.3 122.2 1148047
12/2/2016 118.65 118.75 117.2 119.3 1456671
12/5/2016 118 121.6 117.9 122.1 1111282
12/6/2016 122 121.4 120.55 122.1 883896
12/7/2016 122.95 127 122.75 127 2194524
12/8/2016 126.5 128.9 126.25 129.65 2457149
12/9/2016 127.85 128.1 125.8 128.55 1256082
12/12/2016 126.75 127.05 125.85 127.8 1062242
12/13/2016 127 129.15 126.75 129.8 1119608
12/14/2016 128.5 128.95 128.05 129.9 1005810
12/15/2016 128.4 129.95 128.05 130.15 1502635
12/16/2016 129.45 131.2 129.35 131.9 2022396
12/19/2016 130.9 133.65 129.45 133.75 1165543
12/20/2016 133 136.25 132.95 137.3 1748563
12/21/2016 136.95 138.8 136.6 139 1594428
12/22/2016 138.7 138.8 138.15 140 1234028
12/23/2016 137.8 137.5 136.05 139.1 793802
12/27/2016 137.55 137.25 136.9 138.95 642322
12/28/2016 136.95 136.6 136.5 137.75 634302
12/29/2016 135.5 133.5 133.3 135.5 1189830
12/30/2016 133.3 133.35 132.15 133.5 555735
1/2/2017 132.7 137.75 132.3 138.35 947388
1/3/2017 138.95 140.45 138.95 143.1 2065730
1/4/2017 141.25 138.75 136.65 142.3 1570153
1/5/2017 137.6 139.1 136.8 140 984929
1/6/2017 138.5 139 137.95 139.2 795889
1/9/2017 140 145.85 139.8 145.95 2936933
1/10/2017 146.5 146.05 145.15 149.55 2345934
1/11/2017 148 151 147 152.15 3083904
DAX Index
Date PX_OPEN PX_LAST PX_LOW PX_HIGH
#NAME? 5975.52 6048.3 5974.43 6048.3
1/5/2010 6043.94 6031.86 6015.67 6058.02
1/6/2010 6032.39 6034.33 5997.09 6047.57
1/7/2010 6016.8 6019.36 5961.25 6037.57
1/8/2010 6028.62 6037.61 5972.24 6053.04
1/11/2010 6057.93 6040.5 6031.14 6094.26
1/12/2010 6039.39 5943 5924.72 6055.56
1/13/2010 5937.17 5963.14 5925.24 5974.44
1/14/2010 5999.08 5988.88 5951.69 6009.91
1/15/2010 5996.56 5875.97 5866.84 6025.36
1/18/2010 5897.63 5918.55 5877.65 5922.93
1/19/2010 5905.33 5976.48 5849.67 5988.8
1/20/2010 5963.71 5851.53 5832.09 5972.77
1/21/2010 5878.24 5746.97 5742.45 5908.85
1/22/2010 5735.68 5695.32 5639.49 5740.87
1/25/2010 5662.85 5631.37 5624.58 5693.86
1/26/2010 5593.94 5668.93 5574.46 5675.96
1/27/2010 5643.52 5643.2 5589.01 5673.73
1/28/2010 5687.1 5540.33 5540.33 5718.81
1/29/2010 5566.03 5608.79 5556.19 5657.87
2/1/2010 5587.5 5654.48 5567.72 5674.21
2/2/2010 5664.25 5709.66 5624.61 5723.2
2/3/2010 5715.16 5672.09 5656.9 5733.71
2/4/2010 5671.17 5533.24 5522.57 5696.94
2/5/2010 5515.69 5434.34 5433.02 5527
2/8/2010 5476.47 5484.85 5434.4 5505.06
2/9/2010 5485.31 5498.26 5461.51 5537.97
2/10/2010 5533.71 5536.37 5505.37 5592.27
2/11/2010 5562.83 5503.93 5454.07 5580.77
2/12/2010 5550.45 5500.39 5460.05 5565.43
2/15/2010 5525.74 5511.1 5502.49 5547.14
2/16/2010 5573.07 5592.12 5498.07 5592.12
2/17/2010 5640.17 5648.34 5634.98 5682.36
2/18/2010 5645.63 5680.41 5626.08 5691.6
2/19/2010 5627.26 5722.05 5626.57 5729.58
2/22/2010 5741 5688.44 5683.61 5743.89
2/23/2010 5715.63 5604.07 5584.47 5732.14
2/24/2010 5622.31 5615.51 5572.25 5639.71
2/25/2010 5562.7 5532.33 5518.27 5655.75
2/26/2010 5588.99 5598.46 5530.19 5605.1
3/1/2010 5652.85 5713.51 5641.18 5717.72
3/2/2010 5728.28 5776.56 5709.74 5780.14
3/3/2010 5759.22 5817.88 5750.3 5828.8
3/4/2010 5773.86 5795.32 5767.65 5823.11
3/5/2010 5816.19 5877.36 5808.36 5880.25
3/8/2010 5891.74 5875.91 5865.44 5894.19
3/9/2010 5872.57 5885.89 5838.17 5900.16
3/10/2010 5882.76 5936.72 5874.75 5951.93
3/11/2010 5913.17 5928.63 5906.84 5954.55
3/12/2010 5944.57 5945.11 5934.15 5989.88
3/15/2010 5933.63 5903.56 5898.22 5953.19
3/16/2010 5935.19 5970.99 5930.34 5991.11
3/17/2010 5999.31 6024.28 5991.21 6035.95
3/18/2010 6005.29 6012.31 5995.68 6039.39
3/19/2010 6031.73 5982.43 5956.65 6041.95
3/22/2010 5960.85 5987.5 5910.85 5987.5
3/23/2010 5987.09 6017.27 5981.35 6030.94
3/24/2010 6038 6039 5964.76 6044.64
3/25/2010 6043.84 6132.95 6038.05 6139.5
3/26/2010 6125.87 6120.05 6105.67 6135.95
3/29/2010 6150.17 6156.85 6128.21 6172.85
3/30/2010 6187.64 6142.45 6135.51 6203.5
3/31/2010 6139.4 6153.55 6108.23 6162.18
4/1/2010 6189.38 6235.56 6186.59 6238.57
4/6/2010 6250.01 6252.21 6214.18 6265.32
4/7/2010 6248.37 6222.41 6208.52 6256.4
4/8/2010 6199.94 6171.83 6138.02 6207.14
4/9/2010 6226.26 6249.7 6216.6 6254.49
4/12/2010 6283.81 6250.69 6223.78 6285.03
4/13/2010 6236.28 6230.83 6199.71 6251.46
4/14/2010 6269.48 6278.4 6249.92 6305.15
4/15/2010 6286.63 6291.45 6249.74 6310.76
4/16/2010 6264.65 6180.9 6162.84 6305.4
4/19/2010 6158.6 6162.44 6140.38 6190.86
4/20/2010 6193.5 6264.23 6172.57 6267.54
4/21/2010 6280.54 6230.38 6229.18 6281.38
4/22/2010 6229.23 6168.72 6141.07 6286.36
4/23/2010 6192.62 6259.53 6170.39 6287.54
4/26/2010 6317.13 6332.1 6299.58 6341.52
4/27/2010 6332.4 6159.51 6159.51 6333
4/28/2010 6141.01 6084.34 6024.01 6159.02
4/29/2010 6110.56 6144.91 6073.37 6159.41
4/30/2010 6155.57 6135.7 6085.62 6205.72
5/3/2010 6122.76 6166.92 6089.93 6190.07
5/4/2010 6176.24 6006.86 5995.43 6197
5/5/2010 6021.06 5958.45 5929.35 6031.09
5/6/2010 5919.94 5908.26 5884.39 6009.48
5/7/2010 5790.67 5715.09 5655.18 5905.35
5/10/2010 5814.41 6017.91 5805.98 6017.91
5/11/2010 5922.03 6037.71 5918.14 6042.11
5/12/2010 6026.06 6183.49 6006.31 6217.24
5/13/2010 6240.67 6251.97 6196.89 6276.8
5/14/2010 6226.49 6056.71 6014.78 6233.71
5/17/2010 6029.91 6066.92 6026.32 6151.54
5/18/2010 6144.08 6155.93 6113.87 6181.26
5/19/2010 6091.85 5988.67 5972.17 6124.81
5/20/2010 6023.11 5867.88 5780.73 6043.84
5/21/2010 5835.22 5829.25 5689.18 5872.65
5/24/2010 5858.45 5805.68 5733.57 5872.07
5/25/2010 5659.59 5670.04 5607.68 5690.25
5/26/2010 5735.46 5758.02 5721.02 5828.37
5/27/2010 5802.64 5937.14 5802.36 5952.21
5/28/2010 5962.84 5946.18 5927.31 5980.78
5/31/2010 5933.58 5964.33 5931.2 5993.94
6/1/2010 5943.94 5981.27 5833.61 6012.04
6/2/2010 5923.48 5981.2 5869.35 5992.21
6/3/2010 6075.68 6054.63 6046.38 6101.83
6/4/2010 6081.47 5938.88 5912.9 6114.58
6/7/2010 5876.48 5904.95 5851.93 5954.47
6/8/2010 5916.86 5868.55 5798.76 5922.95
6/9/2010 5895.94 5984.75 5832.97 5993.93
6/10/2010 5959.11 6056.59 5925.06 6089.43
6/11/2010 6082.9 6047.83 5983.27 6084.7
6/14/2010 6113.46 6125 6093.38 6137.25
6/15/2010 6089.32 6175.05 6089.32 6194.25
6/16/2010 6203.01 6190.91 6143.18 6207.3
6/17/2010 6181.77 6223.54 6164.99 6241.36
6/18/2010 6223.88 6216.98 6189.71 6256.55
6/21/2010 6320.41 6292.97 6263.41 6330.81
6/22/2010 6254.86 6269.04 6216.39 6295.58
6/23/2010 6219.2 6204.52 6178.84 6271.85
6/24/2010 6232.38 6115.48 6097.01 6235.48
6/25/2010 6116.23 6070.6 6039.56 6149.87
6/28/2010 6097.37 6157.22 6059.83 6168.99
6/29/2010 6061.68 5952.03 5935.35 6068.82
6/30/2010 5972.26 5965.52 5938.2 6001.03
7/1/2010 5885.61 5857.43 5827.25 5953.84
7/2/2010 5885.22 5834.15 5833.12 5941.22
7/5/2010 5853.75 5816.2 5809.37 5861.05
7/6/2010 5847.47 5940.98 5842.07 5995.64
7/7/2010 5896.18 5992.86 5848.66 5997.82
7/8/2010 6025.86 6035.66 6006.68 6057.52
7/9/2010 6070.47 6065.24 6039.31 6078.56
7/12/2010 6079.95 6077.19 6061.84 6119.7
7/13/2010 6078.34 6191.13 6076.14 6200.82
7/14/2010 6215.23 6209.76 6161.13 6226.54
7/15/2010 6187.78 6149.36 6127.36 6248.07
7/16/2010 6165.51 6040.27 6018.64 6205.44
7/19/2010 6034.87 6009.11 5993.55 6083.12
7/20/2010 6039.16 5967.49 5906.04 6052.51
7/21/2010 6011.72 5990.38 5976.92 6060.49
7/22/2010 5971.09 6142.15 5961.86 6148.13
7/23/2010 6125.26 6166.34 6112.5 6190.24
7/26/2010 6201.02 6194.21 6131.91 6201.14
7/27/2010 6211.1 6207.31 6189.96 6253.64
7/28/2010 6238.71 6178.94 6147.57 6249.16
7/29/2010 6202.78 6134.7 6124.45 6243.42
7/30/2010 6123.41 6147.97 6059.19 6184.54
8/2/2010 6187.64 6292.13 6182.68 6304.26
8/3/2010 6279.95 6307.91 6265.61 6310.32
8/4/2010 6287.65 6331.33 6264.28 6361.67
8/5/2010 6332.82 6333.58 6321.38 6382.56
8/6/2010 6361.09 6259.63 6244.69 6386.97
8/9/2010 6326.62 6351.6 6318.12 6356.41
8/10/2010 6315.87 6286.25 6247.62 6333.25
8/11/2010 6234.6 6154.07 6143.58 6236.57
8/12/2010 6141.9 6135.17 6097.72 6173.42
8/13/2010 6163.11 6110.41 6068.82 6168.71
8/16/2010 6132.78 6110.57 6062.29 6156.57
8/17/2010 6125.32 6206.4 6123.79 6215.35
8/18/2010 6183.12 6186.31 6155.51 6216.55
8/19/2010 6216.33 6075.13 6070.83 6229.46
8/20/2010 6079.91 6005.16 5999.63 6097.35
8/23/2010 6017.19 6010.91 5995.37 6055.23
8/24/2010 5962.87 5935.44 5869.3 5975.83
8/25/2010 5925.48 5899.5 5837.9 5954.96
8/26/2010 5937.27 5912.58 5896.52 5948.91
8/27/2010 5899.99 5951.17 5845.49 5957.32
8/30/2010 5973.48 5912.41 5889.84 5978.19
8/31/2010 5846.03 5925.22 5833.51 5925.81
9/1/2010 5936.94 6083.9 5876.43 6087.94
9/2/2010 6071.56 6083.85 6052.55 6104.09
9/3/2010 6091.66 6134.62 6088.26 6178.01
9/6/2010 6156.29 6155.04 6140.98 6164.93
9/7/2010 6136.92 6117.89 6083.2 6138.93
9/8/2010 6099.33 6164.44 6062.65 6180.38
9/9/2010 6141.84 6221.52 6133.99 6233.07
9/10/2010 6186.22 6214.77 6182.56 6224.65
9/13/2010 6258.51 6261.68 6231.52 6290.87
9/14/2010 6261.78 6275.41 6231.38 6287.78
9/15/2010 6282.52 6261.87 6227.2 6288.2
9/16/2010 6255.14 6249.65 6233.97 6281.1
9/17/2010 6297.93 6209.76 6185.74 6321.2
9/20/2010 6231.28 6294.58 6219.85 6301.63
9/21/2010 6281.07 6275.98 6275.98 6339.97
9/22/2010 6286.33 6208.33 6192.43 6297.4
9/23/2010 6252.31 6184.71 6129.44 6263.74
9/24/2010 6173.89 6298.3 6146.42 6310.28
9/27/2010 6307.87 6278.89 6272.17 6324.09
9/28/2010 6258.2 6276.09 6197.96 6311.92
9/29/2010 6296.28 6246.92 6223.14 6326.34
9/30/2010 6214.02 6229.02 6204.69 6339.36
 10/1/2010 6244.06 6211.34 6187.22 6293.09
10/4/2010 6205 6134.21 6128.54 6210.25
10/5/2010 6132.12 6215.83 6115.87 6233.45
10/6/2010 6248.81 6270.73 6242.52 6289.56
10/7/2010 6278.61 6276.25 6233.14 6321.79
10/8/2010 6269.48 6291.67 6239.43 6295.09
10/11/2010 6308.43 6309.51 6289.36 6325.31
10/12/2010 6257.03 6304.57 6228.39 6316.77
10/13/2010 6339.76 6434.52 6335.22 6456.27
10/14/2010 6446.32 6455.27 6445.32 6485.71
10/15/2010 6478 6492.3 6438.78 6512.78
10/18/2010 6465.83 6516.63 6462.59 6533.83
10/19/2010 6508.36 6490.69 6472.18 6544.79
10/20/2010 6470.3 6524.55 6461.48 6527.85
10/21/2010 6514.99 6611.01 6504.66 6621.84
10/22/2010 6594.9 6605.84 6586.4 6623.94
10/25/2010 6645.45 6639.21 6625.83 6668.54
10/26/2010 6634.24 6613.8 6580.28 6645.7
10/27/2010 6591.24 6568 6553.25 6629.13
10/28/2010 6600.28 6595.28 6576.02 6644.61
10/29/2010 6585.97 6601.37 6569.25 6630.98
11/1/2010 6637.09 6604.86 6586.01 6670.9
11/2/2010 6600.41 6654.31 6597.46 6668.93
11/3/2010 6666.07 6617.8 6604.75 6682.91
11/4/2010 6677.78 6734.69 6676.42 6757.29
11/5/2010 6743.56 6754.2 6712.47 6775.17
11/8/2010 6746.44 6750.5 6728.35 6759.41
11/9/2010 6742.05 6787.81 6736.63 6810.86
11/10/2010 6759.59 6719.84 6684.22 6783.69
11/11/2010 6747.8 6723.41 6700.47 6750.39
11/12/2010 6650.92 6734.61 6617.97 6758.59
11/15/2010 6705.13 6790.17 6679.69 6812.96
11/16/2010 6751.13 6663.24 6663.15 6772.01
11/17/2010 6658.99 6700.07 6653.57 6705.19
11/18/2010 6765.7 6832.11 6754.4 6835.54
11/19/2010 6841.37 6843.55 6794.43 6854.09
11/22/2010 6892.02 6822.05 6805.97 6901.93
11/23/2010 6791.75 6705 6705 6827.83
11/24/2010 6740.61 6823.8 6701.98 6833.7
11/25/2010 6834.68 6879.66 6823.19 6885.81
11/26/2010 6842.39 6848.98 6778.6 6871.71
11/29/2010 6867.77 6697.97 6697.97 6907.61
11/30/2010 6732.59 6688.49 6655.94 6763.52
12/1/2010 6748.36 6866.63 6736.69 6868.81
12/2/2010 6895.77 6957.61 6840.65 6958.69
12/3/2010 6947.31 6947.72 6914.5 6977.91
12/6/2010 6970.24 6954.38 6926.57 6971.95
12/7/2010 6987.88 7001.91 6962.1 7042.67
 12/8/2010 6976.19 6975.87 6956.67 7013.53
12/9/2010 7017.99 6964.16 6947.9 7021.31
12/10/2010 6987.69 7006.17 6973.32 7018.11
12/13/2010 7027.58 7029.39 7017.6 7044.87
12/14/2010 7024.79 7027.4 7011.14 7032.65
12/15/2010 7007.49 7016.37 6964.13 7029.74
12/16/2010 7012.99 7024.4 6991.69 7033.03
12/17/2010 7042.83 6982.45 6980.18 7043.15
12/20/2010 7000.38 7018.6 6992.67 7068.56
12/21/2010 7045.25 7077.99 7042.98 7087.84
12/22/2010 7079.22 7067.92 7067.71 7084.1
12/23/2010 7083.08 7057.69 7042.58 7083.08
12/27/2010 7055.32 6970.73 6943.05 7056.34
12/28/2010 6984.85 6972.1 6957.65 6990.81
12/29/2010 6989.54 6995.47 6981.79 7008.31
12/30/2010 6996.56 6914.19 6897.22 7008.12
1/3/2011 6973.39 6989.74 6969.83 7026.62
1/4/2011 6979.68 6975.35 6952.02 7025.86
1/5/2011 6966.08 6939.82 6842.9 6967.24
1/6/2011 6949.48 6981.39 6949.07 7047.59
1/7/2011 6991.55 6947.84 6939.88 7010.89
1/10/2011 6920.36 6857.06 6835.74 6941.39
1/11/2011 6879.39 6941.57 6860.52 6951.19
1/12/2011 6958.84 7068.78 6958.5 7070.4
1/13/2011 7075.54 7075.11 7036.09 7084.07
1/14/2011 7055.42 7075.7 7015.35 7083.02
1/17/2011 7072.75 7078.06 7055.83 7087.43
1/18/2011 7100.48 7143.45 7099.12 7156.25
1/19/2011 7163.37 7082.76 7077.23 7165
1/20/2011 7074.89 7024.27 7008.62 7084.24
1/21/2011 7047.7 7062.42 7023.69 7122.89
1/24/2011 7080.78 7067.77 7000.41 7089.62
1/25/2011 7096.84 7059.01 7043.64 7102.08
1/26/2011 7092.89 7127.35 7087.25 7160.86
1/27/2011 7120.64 7155.58 7114.35 7180.15
1/28/2011 7155.47 7102.8 7102.8 7177.23
1/31/2011 7094.56 7077.48 7033.09 7107.37
2/1/2011 7133.34 7184.27 7105.31 7190.75
2/2/2011 7202.62 7183.67 7160.36 7222.13
2/3/2011 7175.75 7193.68 7144.08 7198.98
2/4/2011 7216.66 7216.21 7186.24 7226.64
2/7/2011 7222.05 7283.62 7214.05 7287.66
2/8/2011 7274.17 7323.24 7272.8 7325.03
2/9/2011 7319.12 7320.9 7310.44 7350.78
2/10/2011 7322.62 7340.28 7269.53 7340.87
2/11/2011 7320.07 7371.2 7283.87 7390.48
2/14/2011 7403.83 7396.63 7378.41 7424.36
2/15/2011 7397.68 7400.04 7376.24 7420.69
2/16/2011 7414.23 7414.3 7399.82 7438.42
2/17/2011 7429 7405.51 7364.04 7434.93
2/18/2011 7422.11 7426.81 7379.94 7427.3
2/21/2011 7412.06 7321.81 7310.69 7441.82
2/22/2011 7293.11 7318.35 7259.67 7350.95
2/23/2011 7295.12 7194.6 7183.3 7310.73
2/24/2011 7134.7 7130.5 7093.91 7156.05
2/25/2011 7139.88 7185.17 7130.15 7194.02
2/28/2011 7173.59 7272.32 7148.94 7305.49
3/1/2011 7309.8 7223.3 7193.78 7356.33
3/2/2011 7169.04 7181.12 7122.69 7202.58
3/3/2011 7225.23 7225.96 7191.14 7294.04
3/4/2011 7262.54 7178.9 7157.12 7311.25
3/7/2011 7137.81 7161.93 7127.31 7270.81
3/8/2011 7211.06 7164.75 7072.47 7222.16
3/9/2011 7177.55 7131.8 7109.26 7217.54
3/10/2011 7078.69 7063.09 7021.95 7109.71
3/11/2011 7002.26 6981.49 6963.31 7014.02
3/14/2011 6896.31 6866.63 6847.94 6946.44
3/15/2011 6668.99 6647.66 6483.39 6714.83
3/16/2011 6696.31 6513.84 6501.85 6733.03
3/17/2011 6557.85 6656.88 6517.18 6692.83
3/18/2011 6715.17 6664.4 6655.69 6761.31
3/21/2011 6782.3 6816.12 6781.3 6829.75
3/22/2011 6823.08 6780.97 6765.06 6826.03
3/23/2011 6749.18 6804.45 6720.02 6807.38
3/24/2011 6798.08 6933.58 6787.04 6941.72
3/25/2011 6971.77 6946.36 6920.57 6985.25
3/28/2011 6931.86 6938.63 6915.58 6981.19
3/29/2011 6952.51 6934.44 6867.42 6960.16
3/30/2011 7010.77 7057.15 7002.77 7065.27
3/31/2011 7068.29 7041.31 7041.31 7079.76
4/1/2011 7086.56 7179.81 7086.56 7192.38
4/4/2011 7178.59 7175.33 7168.24 7200.26
4/5/2011 7174.69 7175.31 7129.41 7186.35
4/6/2011 7197.37 7215.11 7157.68 7242.69
4/7/2011 7212.46 7178.78 7175.35 7241.09
4/8/2011 7226.79 7217.02 7195.44 7232.87
4/11/2011 7215.34 7204.86 7157.33 7224.74
4/12/2011 7131.44 7102.91 7089.17 7177.74
4/13/2011 7135.21 7177.97 7122.51 7201.12
4/14/2011 7160.99 7146.56 7099.66 7184.93
4/15/2011 7166.98 7178.29 7144.96 7193.38
4/18/2011 7165.99 7026.85 6994.56 7174.75
4/19/2011 7050.85 7039.31 7027.04 7078.79
4/20/2011 7137.1 7249.19 7136.74 7261.26
4/21/2011 7294.58 7295.49 7280.1 7316.53
4/26/2011 7288.77 7356.51 7278.52 7359.97
4/27/2011 7374.11 7404.95 7361.24 7428.72
4/28/2011 7450.57 7475.22 7426.62 7480.33
4/29/2011 7475 7514.46 7461.53 7514.69
5/2/2011 7570.86 7527.64 7527.64 7600.41
5/3/2011 7518.6 7500.7 7446.83 7523.68
5/4/2011 7475.18 7373.93 7355.4 7534.26
5/5/2011 7416.38 7376.96 7291.39 7423.96
5/6/2011 7391.04 7492.25 7362.55 7501.63
5/9/2011 7461.35 7410.52 7379.97 7489.09
5/10/2011 7446.44 7501.52 7423.33 7533.86
5/11/2011 7526.56 7495.05 7469.63 7566.41
5/12/2011 7438.02 7443.95 7356.76 7443.95
5/13/2011 7486.2 7403.31 7391.14 7511.09
5/16/2011 7348.12 7387.54 7284.96 7402.52
5/17/2011 7346.81 7256.65 7253.89 7368.98
5/18/2011 7325.85 7303.53 7261.29 7340.54
5/19/2011 7360.47 7358.23 7316.74 7415.65
5/20/2011 7372.18 7266.82 7228.13 7410.31
5/23/2011 7158.08 7121.52 7105.2 7166.15
5/24/2011 7129.94 7150.66 7128.04 7202.21
5/25/2011 7079.25 7170.94 7071.42 7183.8
5/26/2011 7202.72 7114.09 7087.32 7217.24
5/27/2011 7205.13 7163.47 7115.48 7208.48
5/30/2011 7165 7160.3 7146.98 7204.16
5/31/2011 7240.12 7293.69 7238.77 7319.69
6/1/2011 7310.56 7217.43 7193.89 7314.66
6/2/2011 7155.86 7074.12 7074.12 7157.59
6/3/2011 7101.48 7109.03 7021.36 7120.12
6/6/2011 7095.4 7084.57 7062.73 7124.31
6/7/2011 7094.14 7103.25 7086.9 7147.63
6/8/2011 7076.31 7060.23 6991.62 7089.15
6/9/2011 7061.87 7159.66 7035.86 7183.78
6/10/2011 7152.55 7069.9 7050.84 7182.83
6/13/2011 7075.91 7085.14 7040.42 7123.88
6/14/2011 7165.14 7204.79 7161.21 7231.49
6/15/2011 7178.05 7115.08 7093.23 7202.17
6/16/2011 7062.18 7110.2 7017.98 7111.64
6/17/2011 7084.27 7164.05 7037.24 7224.11
6/20/2011 7078.59 7150.21 7063.86 7158.24
6/21/2011 7202.88 7285.51 7176.74 7285.51
6/22/2011 7285.93 7278.19 7262.37 7310.1
6/23/2011 7225.2 7149.44 7118.52 7237.2
6/24/2011 7231.73 7121.38 7099.22 7273.32
6/27/2011 7101.15 7107.9 7079.11 7144.44
6/28/2011 7138.5 7170.43 7075.19 7187.08
6/29/2011 7230.95 7294.14 7230.95 7320.3
6/30/2011 7310.34 7376.24 7285.44 7378.35
7/1/2011 7374.49 7419.44 7357.03 7443.2
 7/4/2011 7427.14 7442.96 7416.73 7450.38
7/5/2011 7433.13 7439.44 7424.73 7474.93
7/6/2011 7443.93 7431.19 7396.74 7450.71
7/7/2011 7467.82 7471.44 7442.98 7516.15
7/8/2011 7502.83 7402.73 7389.8 7523.53
7/11/2011 7352.73 7230.25 7188.96 7358.5
7/12/2011 7112.19 7174.14 6996.26 7190.47
7/13/2011 7171.47 7267.87 7163.09 7280.16
7/14/2011 7204.94 7214.74 7197.49 7267.28
7/15/2011 7188.7 7220.12 7139.68 7254.1
7/18/2011 7162.82 7107.92 7089.09 7171.55
7/19/2011 7148.48 7192.67 7139.76 7236.44
7/20/2011 7250.18 7221.36 7166.37 7263.18
7/21/2011 7264.98 7290.14 7142.43 7326.61
7/22/2011 7308.48 7326.39 7266.79 7357.25
7/25/2011 7273.6 7344.54 7258.52 7366.78
7/26/2011 7369.89 7349.45 7302.5 7382.8
7/27/2011 7315.75 7252.68 7216.58 7344.17
7/28/2011 7163.95 7190.06 7110.13 7203.01
7/29/2011 7108.27 7158.77 7063.82 7190.91
8/1/2011 7254.5 6953.98 6953.98 7282.01
8/2/2011 6909.43 6796.75 6772.38 6938.34
8/3/2011 6717.84 6640.59 6543.6 6783.07
8/4/2011 6714.79 6414.76 6391.54 6730.43
8/5/2011 6338.77 6236.16 6152.62 6436.66
8/8/2011 6170.69 5923.27 5911.09 6272.94
8/9/2011 5896.14 5917.08 5502.63 6026.27
8/10/2011 6040.68 5613.42 5549.02 6089.08
8/11/2011 5771.21 5797.66 5487.82 5825.08
8/12/2011 5775.96 5997.74 5678.62 6023.75
8/15/2011 6075.59 6022.24 6008.01 6106.11
8/16/2011 5957.94 5994.9 5849.52 5998.31
8/17/2011 5910.5 5948.94 5870.17 6018.37
8/18/2011 5854.36 5602.8 5535.61 5892.57
8/19/2011 5581.51 5480 5345.36 5595.15
8/22/2011 5412.75 5473.78 5408.71 5591.35
8/23/2011 5529.26 5532.38 5452.15 5636.06
8/24/2011 5579.8 5681.08 5514.15 5743.1
8/25/2011 5739.86 5584.14 5451.52 5777.04
8/26/2011 5582.5 5537.48 5403.58 5588.69
8/29/2011 5634.06 5670.07 5587.78 5714.72
8/30/2011 5713.53 5643.92 5572.65 5730.36
8/31/2011 5686.26 5784.85 5648.97 5869.65
9/1/2011 5793.1 5730.63 5639.03 5794.5
9/2/2011 5623.7 5538.33 5493.31 5635.5
9/5/2011 5409.87 5246.18 5208.37 5421.11
9/6/2011 5248.31 5193.97 5150.05 5332.11
9/7/2011 5332.52 5405.53 5276.88 5406.23
 9/8/2011 5410.08 5408.46 5313.78 5473.68
9/9/2011 5383.63 5189.93 5174.24 5400.79
9/12/2011 5063.59 5072.33 4965.8 5126.52
9/13/2011 5153.95 5166.36 4969.84 5222.81
9/14/2011 5108.1 5340.19 5105.82 5347.82
9/15/2011 5386.86 5508.24 5374.57 5566.58
9/16/2011 5607.51 5573.51 5524.22 5655.95
9/19/2011 5447.32 5415.91 5362.01 5496.94
9/20/2011 5373.53 5571.68 5369.07 5577.6
9/21/2011 5557.07 5433.8 5417.85 5557.92
9/22/2011 5258.42 5164.21 5135.85 5289.77
9/23/2011 5227.09 5196.56 4973.92 5229.6
9/26/2011 5128.56 5345.56 5118.19 5415.56
9/27/2011 5502.89 5628.44 5483.23 5638.04
9/28/2011 5560.6 5578.42 5520.59 5700.08
9/29/2011 5555.07 5639.58 5533.33 5704.41
9/30/2011 5602.55 5502.02 5438.55 5606.56
10/3/2011 5311.93 5376.7 5289.04 5437.74
10/4/2011 5284.11 5216.71 5125.44 5288.78
10/5/2011 5341.43 5473.03 5266.14 5486.03
10/6/2011 5511.56 5645.25 5465.55 5645.25
10/7/2011 5647.66 5675.7 5606.32 5749.13
10/10/2011 5705.4 5847.29 5652.99 5872.15
10/11/2011 5825.91 5865.01 5773.88 5883.38
10/12/2011 5851.1 5994.47 5798.16 6022.05
10/13/2011 5969.91 5914.84 5878.29 6036.02
10/14/2011 5934.78 5967.2 5885.39 6037.29
10/17/2011 6021.29 5859.43 5819.97 6081.41
10/18/2011 5781.77 5877.41 5747.65 5907.46
10/19/2011 5909.58 5913.53 5874.85 5977.75
10/20/2011 5834.42 5766.48 5752.83 5914.87
10/21/2011 5800.06 5970.96 5769.19 5980.46
10/24/2011 6014.36 6055.27 5937.58 6067.16
10/25/2011 6026.45 6046.75 5964.28 6157.93
10/26/2011 6041.16 6016.07 5951.82 6143.56
10/27/2011 6222.75 6337.84 6196.6 6347.6
10/28/2011 6364.18 6346.19 6305.5 6430.6
10/31/2011 6283.19 6141.34 6141.34 6304.84
11/1/2011 5934.54 5834.51 5762.26 5947.58
11/2/2011 5897.14 5965.63 5810.79 5990.56
11/3/2011 5835.36 6133.18 5832.03 6193.34
11/4/2011 6175.43 5966.16 5928.92 6175.43
11/7/2011 5905.93 5928.68 5835.09 6028.59
11/8/2011 5950.44 5961.44 5934.23 6087.06
11/9/2011 6045.87 5829.54 5767.26 6055.58
11/10/2011 5732.32 5867.81 5721.97 5934.31
11/11/2011 5881.49 6057.03 5855.12 6065.29
11/14/2011 6097.27 5985.02 5934.09 6116.07
11/15/2011 5920.43 5933.14 5815.85 6011.47
11/16/2011 5873.29 5913.36 5852.04 6028.23
11/17/2011 5875.86 5850.17 5778.1 5921.25
11/18/2011 5800.79 5800.24 5769.69 5897.99
11/21/2011 5767.09 5606 5598.05 5771.7
11/22/2011 5648.5 5537.39 5537.39 5681.74
11/23/2011 5485.67 5457.77 5457.77 5588.11
11/24/2011 5512.76 5428.11 5399.85 5563.82
11/25/2011 5433.3 5492.87 5366.5 5528.64
11/28/2011 5577.19 5745.33 5573 5754.51
11/29/2011 5725.68 5799.91 5690.57 5826.35
11/30/2011 5741.21 6088.84 5725.98 6130.68
12/1/2011 6080.48 6035.88 6017.38 6111.97
12/2/2011 6117.73 6080.68 6055.48 6169.64
12/5/2011 6137.87 6106.09 6086.42 6170.04
12/6/2011 6021.73 6028.82 6005.82 6094.77
12/7/2011 6116.26 5994.73 5919.56 6137.05
12/8/2011 6054.56 5874.44 5868.63 6077.17
12/9/2011 5806.49 5986.71 5802.36 6007.05
12/12/2011 5945.19 5785.43 5785.43 5952.55
12/13/2011 5801.39 5774.26 5734.12 5852.43
12/14/2011 5738.98 5675.14 5675.14 5771.6
12/15/2011 5713.48 5730.62 5682.16 5795.87
12/16/2011 5764.45 5701.78 5693.41 5775
12/19/2011 5651.74 5670.71 5644.19 5775.24
12/20/2011 5652.61 5847.03 5637.53 5847.71
12/21/2011 5918.72 5791.53 5771.62 5965.35
12/22/2011 5830.13 5852.18 5820.44 5886.18
12/23/2011 5905.18 5878.93 5844.64 5913.41
12/27/2011 5900.7 5889.76 5877.98 5924.38
12/28/2011 5875.87 5771.27 5771.27 5901.35
12/29/2011 5804.13 5848.78 5775.79 5848.78
12/30/2011 5867.03 5898.35 5817.71 5898.35
1/2/2012 5900.18 6075.52 5900.18 6075.52
1/3/2012 6124.11 6166.57 6108.62 6179.03
1/4/2012 6141.26 6111.55 6088.06 6163.48
1/5/2012 6121.34 6095.99 6040.94 6130.1
1/6/2012 6114.64 6057.92 6012.64 6152.56
1/9/2012 6061.26 6017.23 5987.75 6076.59
1/10/2012 6090.87 6162.98 6069.36 6191.29
1/11/2012 6148.45 6152.34 6106.03 6181.61
1/12/2012 6160.09 6179.21 6148.85 6256.95
1/13/2012 6242.49 6143.08 6063.66 6245.38
1/16/2012 6120.4 6220.01 6104.11 6232.21
1/17/2012 6301.91 6332.93 6270.97 6343.04
1/18/2012 6330.43 6354.57 6280.52 6399.43
1/19/2012 6377.24 6416.26 6333.7 6420.35
1/20/2012 6410.75 6404.39 6371.69 6431.26
1/23/2012 6387.33 6436.62 6349.69 6467.34
1/24/2012 6372.49 6419.22 6339 6420.05
1/25/2012 6448.87 6421.85 6366.65 6456.57
1/26/2012 6453.62 6539.85 6430.37 6559.07
1/27/2012 6507.77 6511.98 6484.35 6574.19
1/30/2012 6454.54 6444.45 6414.33 6491.52
1/31/2012 6489.04 6458.91 6450.1 6533.22
2/1/2012 6482.95 6616.64 6482.56 6630.48
2/2/2012 6640.05 6655.63 6606.37 6667.98
2/3/2012 6649.57 6766.67 6635.63 6767.46
2/6/2012 6752.03 6764.83 6714.82 6781.43
2/7/2012 6772.75 6754.2 6682.89 6788.77
2/8/2012 6800.72 6748.76 6735.67 6829.88
2/9/2012 6782.14 6788.8 6746.1 6838.13
2/10/2012 6730.54 6692.96 6649.56 6751.08
2/13/2012 6748.68 6738.47 6709.63 6774.6
2/14/2012 6712.68 6728.19 6698.32 6788.57
2/15/2012 6807.55 6757.94 6736.56 6830.1
2/16/2012 6665.24 6751.96 6651.72 6751.96
2/17/2012 6811.02 6848.03 6794.89 6874.53
2/20/2012 6892.04 6948.25 6878.53 6956.67
2/21/2012 6936.91 6908.18 6873.54 6971.03
2/22/2012 6914.68 6843.87 6821.8 6915.18
2/23/2012 6838.94 6809.46 6733.59 6903.51
2/24/2012 6871.25 6864.43 6826.34 6890.9
2/27/2012 6817.46 6849.6 6743.65 6868.58
2/28/2012 6867.23 6887.63 6809.22 6900.51
2/29/2012 6914.66 6856.08 6843.27 6967.14
3/1/2012 6831.97 6941.77 6817.73 6949.45
3/2/2012 6944.45 6921.37 6904.1 6954.89
3/5/2012 6876.89 6866.46 6815.47 6902.58
3/6/2012 6835.97 6633.11 6633.11 6840.33
3/7/2012 6638.48 6671.11 6612.61 6682.68
3/8/2012 6723.33 6834.54 6703.89 6838.39
3/9/2012 6848.52 6880.21 6830.63 6912.42
3/12/2012 6868.97 6901.35 6846.9 6911.27
3/13/2012 6957.25 6995.91 6941.96 7020.04
3/14/2012 7028.92 7079.42 7028.15 7099.34
3/15/2012 7093.97 7144.45 7072.27 7153.11
3/16/2012 7145.78 7157.82 7142.75 7194.33
3/19/2012 7143.93 7154.22 7095.13 7154.83
3/20/2012 7121.92 7054.94 7032.07 7124.63
3/21/2012 7088.76 7071.32 7012.04 7113.94
3/22/2012 7053.42 6981.26 6938.2 7071.09
3/23/2012 6986.9 6995.62 6908.97 7026.9
3/26/2012 7022.64 7079.23 6969.97 7102.05
3/27/2012 7106.77 7078.9 7075.16 7153.68
3/28/2012 7056.05 6998.8 6998.8 7110.54
3/29/2012 6980.09 6875.15 6841.97 6993.74
3/30/2012 6924.82 6946.83 6898.91 6959.71
4/2/2012 6973.99 7056.65 6911.63 7057.2
4/3/2012 7053.91 6982.28 6981.21 7081.06
4/4/2012 6940.61 6784.06 6772.95 6944.4
4/5/2012 6817.85 6775.26 6685.8 6831.36
4/10/2012 6694.72 6606.43 6606.43 6737.92
4/11/2012 6628.66 6674.73 6603.07 6722.52
4/12/2012 6710.37 6743.24 6651.81 6761.78
4/13/2012 6732.07 6583.9 6552.32 6743.01
4/16/2012 6556.3 6625.19 6548.39 6675.39
4/17/2012 6625.71 6801 6616.95 6801.15
4/18/2012 6780.49 6732.03 6718.1 6812.84
4/19/2012 6775.46 6671.22 6665.31 6807.12
4/20/2012 6689.71 6750.12 6651.8 6760.26
4/23/2012 6666.79 6523 6499.07 6668.12
4/24/2012 6566.11 6590.41 6508.1 6604.54
4/25/2012 6622.96 6704.5 6622.9 6733.34
4/26/2012 6702.61 6739.9 6642.04 6750.65
4/27/2012 6662.31 6801.32 6652.51 6825.41
4/30/2012 6844.1 6761.19 6759.9 6846.66
5/2/2012 6861.3 6710.77 6664.57 6875.87
5/3/2012 6749.27 6694.44 6648.5 6791.75
5/4/2012 6682.96 6561.47 6546 6684.89
5/7/2012 6515.94 6569.48 6410.03 6578.95
5/8/2012 6548.74 6444.74 6415.03 6576.72
5/9/2012 6483.27 6475.31 6375.79 6506.21
5/10/2012 6531.15 6518 6440.23 6549.77
5/11/2012 6465.19 6579.93 6454.21 6589.01
5/14/2012 6499.79 6451.97 6404.28 6520.86
5/15/2012 6501.93 6401.06 6353.26 6509.65
5/16/2012 6344.92 6384.26 6297.38 6442.97
5/17/2012 6401.15 6308.96 6291.1 6413.05
5/18/2012 6254.82 6271.22 6229.3 6335.55
5/21/2012 6269.31 6331.04 6244.02 6364.4
5/22/2012 6381.83 6435.6 6351.02 6446
5/23/2012 6352.43 6285.75 6258.85 6373.79
5/24/2012 6338.12 6315.89 6244.48 6351.1
5/25/2012 6334.15 6339.94 6279.55 6406.96
5/28/2012 6425.1 6323.19 6311.33 6426.27
5/29/2012 6396.65 6396.84 6334.75 6441.26
5/30/2012 6360.79 6280.8 6258.89 6392.21
5/31/2012 6297.68 6264.38 6208.09 6322.69
6/1/2012 6259.76 6050.29 6008.47 6259.76
6/4/2012 5976.46 5978.23 5942.38 6030.81
6/5/2012 5999.86 5969.4 5914.43 6011.56
6/6/2012 6028.36 6093.99 5996.41 6102.42
6/7/2012 6117.76 6144.22 6099.08 6230.22
 6/8/2012 6082.63 6130.82 6053.95 6144.76
6/11/2012 6255.65 6141.05 6130.28 6287.54
6/12/2012 6141.92 6161.24 6083.81 6211.14
6/13/2012 6183.8 6152.49 6093.61 6221.36
6/14/2012 6146.92 6138.61 6078.22 6167.49
6/15/2012 6164.56 6229.41 6158.78 6251.59
6/18/2012 6304.77 6248.2 6221.87 6316.14
6/19/2012 6254.77 6363.36 6233.25 6375.27
6/20/2012 6364.06 6392.13 6333.97 6402.21
6/21/2012 6357.25 6343.13 6331.79 6427.49
6/22/2012 6273.1 6263.25 6256.34 6318.06
6/25/2012 6229.43 6132.39 6118.72 6229.43
6/26/2012 6157.84 6136.69 6109.93 6165.28
6/27/2012 6155.91 6228.99 6131.3 6230.51
6/28/2012 6232.12 6149.91 6096.94 6240.09
6/29/2012 6296.74 6416.28 6261.74 6416.28
7/2/2012 6405.39 6496.08 6390.55 6520.4
7/3/2012 6508.33 6578.21 6505.39 6578.21
7/4/2012 6564.3 6564.8 6525.51 6573.86
7/5/2012 6561.77 6535.56 6475.92 6641.86
7/6/2012 6508.22 6410.11 6407.84 6533.79
7/9/2012 6408.64 6387.57 6375.69 6420.78
7/10/2012 6397.46 6438.33 6349.62 6491.4
7/11/2012 6413.17 6453.85 6399.4 6496.53
7/12/2012 6410.94 6419.35 6366.77 6448.22
7/13/2012 6446.22 6557.1 6436.09 6557.1
7/16/2012 6550.95 6565.72 6511.18 6577.06
7/17/2012 6583.77 6577.64 6542.89 6610.81
7/18/2012 6601.71 6684.42 6578.86 6690.66
7/19/2012 6706.99 6758.39 6698.87 6773.5
7/20/2012 6741.9 6630.02 6620.72 6775.74
7/23/2012 6561.87 6419.33 6371.15 6572.11
7/24/2012 6420.82 6390.41 6378 6456
7/25/2012 6387.84 6406.52 6375.15 6475.33
7/26/2012 6393.2 6582.96 6324.53 6595.58
7/27/2012 6605.42 6689.4 6513.97 6690.43
7/30/2012 6729.19 6774.06 6703.26 6796.61
7/31/2012 6780.62 6772.26 6756.18 6835.19
8/1/2012 6775.99 6754.46 6735.89 6800.1
8/2/2012 6756.16 6606.09 6596.21 6855.71
8/3/2012 6626.3 6865.66 6621.36 6876.74
8/6/2012 6845.88 6918.72 6845.88 6943.32
8/7/2012 6909.28 6967.95 6902.86 6979.63
8/8/2012 6944.89 6966.15 6907.29 6966.15
8/9/2012 6979.41 6964.99 6891.49 6989.15
8/10/2012 6927.71 6944.56 6891.9 6955.38
8/13/2012 6935.51 6909.68 6882.03 6976.31
8/14/2012 6965.04 6974.39 6939.5 6995.03
 8/15/2012 6953.01 6946.8 6910.39 6972.64
8/16/2012 6958.39 6996.29 6929.43 7001.4
8/17/2012 7011.37 7040.88 7000.85 7041.11
8/20/2012 7037.02 7033.68 7008.97 7086.22
8/21/2012 7048.79 7089.32 7041.73 7105.43
8/22/2012 7048.3 7017.75 7005.26 7051.77
8/23/2012 7065.99 6949.57 6923.07 7080.74
8/24/2012 6957.6 6971.07 6885.98 6990.07
8/27/2012 6960.02 7047.45 6946.08 7049.48
8/28/2012 7004.05 7002.68 6976.01 7031.16
8/29/2012 7003.02 7010.57 6945.71 7029.8
8/30/2012 6962.29 6895.49 6871 6978.5
8/31/2012 6897.73 6970.79 6889.79 7011.45
9/3/2012 6946.61 7014.83 6944.25 7016.31
9/4/2012 7012.99 6932.58 6920 7015.71
9/5/2012 6941.66 6964.69 6892.86 7003.53
9/6/2012 6984.31 7167.33 6977.86 7172.32
9/7/2012 7183.92 7214.5 7182.6 7248.51
9/10/2012 7207.96 7213.7 7203.65 7233.92
9/11/2012 7197.2 7310.11 7186.63 7313.48
9/12/2012 7331.58 7343.53 7307.48 7410.36
9/13/2012 7341.78 7310.32 7280.23 7353.22
9/14/2012 7397.98 7412.13 7388.79 7446.47
9/17/2012 7390.29 7403.69 7382.47 7414.22
9/18/2012 7350.09 7347.69 7304.25 7375
9/19/2012 7387.18 7390.76 7326.24 7396.12
9/20/2012 7322.62 7389.49 7313.14 7390.46
9/21/2012 7409.34 7451.62 7391.06 7478.53
9/24/2012 7419.65 7413.16 7388.2 7440.49
9/25/2012 7406.22 7425.11 7369.39 7438.89
9/26/2012 7362.98 7276.51 7255.77 7362.98
9/27/2012 7313.15 7290.02 7268.69 7324.97
9/28/2012 7330.61 7216.15 7215.95 7337.17
10/1/2012 7227.81 7326.73 7225.29 7339.2
10/2/2012 7278.13 7305.86 7266.11 7373.15
10/3/2012 7283.26 7322.08 7272.06 7339.33
10/4/2012 7368.21 7305.21 7283.48 7374.86
10/5/2012 7327.7 7397.87 7312.79 7409.78
10/8/2012 7340.39 7291.21 7286.24 7341.28
10/9/2012 7306.33 7234.53 7221.5 7308.13
10/10/2012 7219.46 7205.23 7201.09 7245.17
10/11/2012 7192.75 7281.7 7182.31 7305.46
10/12/2012 7260.57 7232.49 7232.42 7291.24
10/15/2012 7237.4 7261.25 7237.4 7302.23
10/16/2012 7309.08 7376.27 7293.9 7387.78
10/17/2012 7381.08 7394.55 7367.59 7399.99
10/18/2012 7401.41 7437.23 7389.01 7447.81
10/19/2012 7413.69 7380.64 7363.5 7430.12
10/22/2012 7372.36 7328.05 7313.24 7390.1
10/23/2012 7339.16 7173.69 7153.8 7343.6
10/24/2012 7202.03 7192.85 7120.68 7216.13
10/25/2012 7203.12 7200.23 7181.45 7256.22
10/26/2012 7161.73 7231.85 7147.51 7257.37
10/29/2012 7205.05 7203.16 7171.96 7225.32
10/30/2012 7239.69 7284.4 7239.04 7292.83
10/31/2012 7305.07 7260.63 7260.63 7347.51
11/1/2012 7255.3 7335.67 7255.11 7356.18
11/2/2012 7336.52 7363.85 7314.68 7391.04
11/5/2012 7320.98 7326.47 7304.45 7337.47
11/6/2012 7336.46 7377.76 7319.73 7388.98
11/7/2012 7425.08 7232.83 7226.6 7434.96
11/8/2012 7260.35 7204.96 7184.18 7287
11/9/2012 7220.69 7163.5 7064.34 7222.87
11/12/2012 7164.68 7168.76 7138.17 7196
11/13/2012 7131.6 7169.12 7074.87 7185.29
11/14/2012 7156.34 7101.92 7084.63 7182.81
11/15/2012 7064.99 7043.42 7021.62 7079.22
11/16/2012 7045.63 6950.53 6950.53 7059.83
11/19/2012 7020.23 7123.84 7007.21 7130.87
11/20/2012 7098.13 7172.99 7092.23 7186.61
11/21/2012 7148.91 7184.71 7139.99 7194.79
11/22/2012 7210.46 7244.99 7205.2 7253.02
11/23/2012 7258.33 7309.13 7219.55 7311.55
11/26/2012 7286.69 7292.03 7273.57 7312.86
11/27/2012 7343.01 7332.33 7307.3 7361.55
11/28/2012 7317.49 7343.41 7265.44 7351.48
11/29/2012 7382.55 7400.96 7377.09 7416.52
11/30/2012 7399.09 7405.5 7398.22 7442.6
12/3/2012 7427.41 7435.21 7419.3 7487.89
12/4/2012 7428.13 7435.12 7417.3 7466.25
12/5/2012 7480.59 7454.55 7428.7 7482.28
12/6/2012 7469.54 7534.54 7461.19 7554.51
12/7/2012 7539.78 7517.8 7487.64 7553.05
12/10/2012 7484.95 7530.92 7457.4 7536.6
12/11/2012 7529.24 7589.75 7518.74 7596.9
12/12/2012 7595.2 7614.79 7590.18 7626.4
12/13/2012 7618.62 7581.98 7561.96 7618.62
12/14/2012 7599.03 7596.47 7571.16 7619.26
12/17/2012 7604.16 7604.94 7564.07 7627.14
12/18/2012 7634.28 7653.58 7626.25 7667.91
12/19/2012 7675.33 7668.5 7655.71 7682.9
12/20/2012 7642.99 7672.1 7635.39 7675.45
12/21/2012 7632.41 7636.23 7596.64 7653.73
12/27/2012 7652.27 7655.88 7640.3 7676.5
12/28/2012 7649.89 7612.39 7602.89 7665.68
1/2/2013 7689.46 7778.78 7689.46 7789.94
 1/3/2013 7762.13 7756.44 7737.98 7777.02
1/4/2013 7740.99 7776.37 7727.55 7779.67
1/7/2013 7760.01 7732.66 7713.42 7767.55
1/8/2013 7710.7 7695.83 7683.48 7754.38
1/9/2013 7713.57 7720.47 7688.55 7734.78
1/10/2013 7732.14 7708.47 7685.08 7773.69
1/11/2013 7725.93 7715.53 7683.92 7731.45
1/14/2013 7737.61 7729.52 7702.36 7785.82
1/15/2013 7704.05 7675.91 7635.88 7735.21
1/16/2013 7661.61 7691.13 7643.14 7694.8
1/17/2013 7677.28 7735.46 7662.43 7764.03
1/18/2013 7747.13 7702.23 7702.23 7753.49
1/21/2013 7727.77 7748.86 7719.02 7749.82
1/22/2013 7741.88 7696.21 7634.26 7746.91
1/23/2013 7702.92 7707.54 7684.84 7731.63
1/24/2013 7700.53 7748.13 7661.96 7753.3
1/25/2013 7746.78 7857.97 7743.19 7865.16
1/28/2013 7859.83 7833 7831.72 7871.79
1/29/2013 7841.96 7848.57 7800.12 7857.14
1/30/2013 7855.68 7811.31 7775.03 7863.35
1/31/2013 7800.45 7776.05 7765.2 7812.34
2/1/2013 7792.59 7833.39 7784.97 7853.37
2/4/2013 7822.54 7638.23 7637.68 7837.64
2/5/2013 7643.54 7664.66 7622.3 7677.14
2/6/2013 7665.88 7581.18 7537.29 7694.42
2/7/2013 7581.37 7590.85 7565.32 7661.31
2/8/2013 7607.57 7652.14 7577.34 7655.31
2/11/2013 7627.72 7633.74 7597.61 7676.82
2/12/2013 7619.12 7660.19 7593.66 7661.97
2/13/2013 7678.48 7711.89 7650.29 7737.41
2/14/2013 7697.89 7631.19 7607.48 7729.36
2/15/2013 7636.26 7593.51 7588.57 7649.5
2/18/2013 7591.08 7628.73 7568.16 7629.78
2/19/2013 7614.1 7752.45 7611.6 7762.9
2/20/2013 7747.21 7728.9 7709.48 7784.64
2/21/2013 7681.61 7583.57 7561.84 7688.44
2/22/2013 7619.81 7661.91 7607.26 7681.12
2/25/2013 7731.8 7773.19 7726.4 7860.57
2/26/2013 7682.24 7597.11 7589.32 7683.96
2/27/2013 7641.84 7675.83 7565.78 7679.44
2/28/2013 7712.2 7741.7 7691.81 7753.39
3/1/2013 7735.35 7708.16 7627.99 7767.67
3/4/2013 7654.67 7691.68 7637.32 7708.88
3/5/2013 7779.62 7870.31 7772.33 7883.6
3/6/2013 7907.39 7919.33 7898.04 7977.64
3/7/2013 7934.19 7939.77 7911.56 7956.26
3/8/2013 7970.66 7986.47 7962.28 8015.07
3/11/2013 7967.46 7984.29 7954.58 7989.21
3/12/2013 7970.83 7966.12 7933.94 7999.5
3/13/2013 7964.77 7970.91 7942.37 7978.84
3/14/2013 8013.25 8058.37 8011.22 8060.26
3/15/2013 8074.03 8042.85 7996.95 8074.47
3/18/2013 7924.04 8010.7 7901.94 8020.91
3/19/2013 7980.54 7947.79 7919.45 8000.97
3/20/2013 7995.59 8001.97 7972.21 8030.46
3/21/2013 7989.59 7932.51 7887.67 7999.34
3/22/2013 7917.64 7911.35 7876.36 7953.93
3/25/2013 7988.27 7870.9 7847.97 8030.76
3/26/2013 7889.15 7879.67 7859.27 7912.52
3/27/2013 7905.96 7789.09 7750.38 7916.76
3/28/2013 7791.14 7795.31 7778.02 7842.58
4/2/2013 7806.12 7943.87 7805.92 7949.2
4/3/2013 7926.88 7874.75 7869.81 7953.15
4/4/2013 7902.86 7817.39 7803.89 7927.93
4/5/2013 7820.69 7658.75 7632.42 7825.28
4/8/2013 7669.04 7662.64 7645.56 7698.47
4/9/2013 7704.35 7637.51 7608.04 7723.2
4/10/2013 7664.16 7810.63 7660.2 7822.12
4/11/2013 7799.31 7871.63 7786.75 7885.45
4/12/2013 7831.87 7744.77 7726.13 7838.53
4/15/2013 7740.54 7712.63 7651.58 7773.11
4/16/2013 7680.78 7682.58 7639.43 7739.66
4/17/2013 7719.56 7503.03 7473.07 7722.46
4/18/2013 7519.67 7473.73 7436.78 7556.55
4/19/2013 7490.11 7459.96 7418.36 7531.09
4/22/2013 7516.06 7478.11 7437.52 7538.22
4/23/2013 7477.03 7658.21 7442.36 7664.22
4/24/2013 7656.76 7759.03 7656.22 7767.36
4/25/2013 7766.61 7832.86 7741.98 7838.31
4/26/2013 7835.59 7814.76 7767.61 7840.47
4/29/2013 7834.02 7873.5 7823.24 7873.5
4/30/2013 7928.42 7913.71 7893.08 7965.9
5/2/2013 7905.35 7961.71 7896.99 8005.83
5/3/2013 7972.28 8122.29 7957.36 8130.16
5/6/2013 8119.22 8112.08 8103.27 8148.14
5/7/2013 8125.82 8181.78 8116.67 8206.01
5/8/2013 8176.88 8249.71 8173.35 8253.47
5/9/2013 8232.5 8262.55 8224.52 8274.18
5/10/2013 8278.45 8278.59 8252.37 8358.23
5/13/2013 8281.95 8279.29 8217.15 8294.56
5/14/2013 8304.5 8339.11 8235.97 8339.11
5/15/2013 8333.61 8362.42 8299.83 8368.06
5/16/2013 8348.54 8369.87 8324.23 8401.28
5/17/2013 8356.26 8398 8327.47 8408.62
5/20/2013 8434.97 8455.83 8401.74 8456.24
5/21/2013 8446.78 8472.2 8397.54 8476.18
5/22/2013 8467.56 8530.89 8434.83 8557.86
5/23/2013 8410.06 8351.98 8281.11 8412.25
5/24/2013 8390.16 8305.32 8262.64 8391.02
5/27/2013 8346.6 8383.3 8338.32 8386.86
5/28/2013 8432.46 8480.87 8424.4 8526.42
5/29/2013 8437.21 8336.58 8316.7 8445.46
5/30/2013 8314.2 8400.2 8293.96 8416.36
5/31/2013 8385.38 8348.84 8297.03 8401.63
6/3/2013 8291.49 8285.8 8214.78 8395.56
6/4/2013 8358.68 8295.96 8274.94 8384.36
6/5/2013 8229.23 8196.18 8182.08 8293.28
6/6/2013 8188.82 8098.81 8098.81 8235.09
6/7/2013 8124.88 8254.68 8034.55 8279.03
6/10/2013 8246.04 8307.69 8245.94 8355.79
6/11/2013 8256.19 8222.46 8141.02 8260.86
6/12/2013 8204.91 8143.27 8122.72 8246.08
6/13/2013 8023.37 8095.39 7968.13 8110.38
6/14/2013 8157.88 8127.96 8111.38 8188
6/17/2013 8170.75 8215.73 8167.67 8265.49
6/18/2013 8196.44 8229.51 8176.19 8241.6
6/19/2013 8254.57 8197.08 8160.5 8285.9
6/20/2013 8085.67 7928.48 7911.96 8085.67
6/21/2013 7946.32 7789.24 7789.24 7987.04
6/24/2013 7776.88 7692.45 7655.83 7823.84
6/25/2013 7741.13 7811.3 7725.99 7842.48
6/26/2013 7810.37 7940.99 7800.85 7960.45
6/27/2013 7945.92 7990.75 7919.59 8025.81
6/28/2013 8015.53 7959.22 7906.14 8037.68
7/1/2013 8000.02 7983.92 7890.28 8023.15
7/2/2013 7988.92 7910.77 7873.97 7988.96
7/3/2013 7841.18 7829.32 7730.37 7841.87
7/4/2013 7877.91 7994.31 7863.76 8015.08
7/5/2013 8010.44 7806 7805.36 8031.71
7/8/2013 7865.92 7968.54 7848.14 8015.21
7/9/2013 8021.13 8057.75 8005.73 8086.95
7/10/2013 8056.51 8066.48 7990.65 8081.21
7/11/2013 8163.56 8158.8 8130.48 8176.7
7/12/2013 8192.91 8212.77 8178.2 8244.13
7/15/2013 8237.92 8234.81 8211.42 8271.38
7/16/2013 8251.51 8201.05 8178.19 8252.25
7/17/2013 8216.7 8254.72 8137.53 8269.22
7/18/2013 8239.38 8337.09 8215.66 8337.2
7/19/2013 8299.01 8331.57 8284.36 8336.87
7/22/2013 8343.28 8331.06 8310.29 8374.47
7/23/2013 8358.62 8314.23 8306.6 8365.98
7/24/2013 8325.06 8379.11 8318.48 8415.33
7/25/2013 8349.52 8298.98 8265.14 8356.88
7/26/2013 8341.78 8244.91 8217.26 8362.04
7/29/2013 8307.12 8259.03 8245.53 8324.15
7/30/2013 8302.14 8271.02 8256.4 8333.95
7/31/2013 8235.22 8275.97 8213.36 8295.56
8/1/2013 8320.38 8410.73 8316.89 8411.3
8/2/2013 8428.58 8406.94 8376.28 8431.67
8/5/2013 8416.11 8398.38 8367.34 8435.32
8/6/2013 8387.93 8299.73 8267.98 8435.49
8/7/2013 8265.33 8260.48 8228.11 8281.52
8/8/2013 8256.4 8318.32 8252.46 8341.44
8/9/2013 8332.53 8338.31 8286.41 8374.59
8/12/2013 8341.96 8359.25 8238.86 8371.16
8/13/2013 8395.82 8415.76 8383.23 8444.52
8/14/2013 8424.88 8438.12 8400.75 8457.05
8/15/2013 8418.94 8376.29 8307.98 8422.03
8/16/2013 8348.42 8391.94 8330.33 8402.3
8/19/2013 8395.02 8366.29 8329 8395.41
8/20/2013 8294.87 8300.03 8246.19 8319.82
8/21/2013 8301.06 8285.41 8268.42 8310.68
8/22/2013 8289.3 8397.89 8283.77 8425.26
8/23/2013 8398.28 8416.99 8360.23 8438.44
8/26/2013 8424.07 8435.15 8386.05 8437.75
8/27/2013 8378.93 8242.56 8242.56 8423.78
8/28/2013 8202.86 8157.9 8094.22 8219.26
8/29/2013 8189.02 8194.55 8129.99 8199.29
8/30/2013 8197.72 8103.15 8101.95 8201.49
9/2/2013 8224.34 8243.87 8211.03 8268.73
9/3/2013 8259.37 8180.71 8142.86 8264.72
9/4/2013 8201.56 8195.92 8095.91 8206.87
9/5/2013 8205.56 8234.98 8165.36 8257.73
9/6/2013 8222.21 8275.67 8174.32 8295.81
9/9/2013 8275.01 8276.32 8246.77 8310.37
9/10/2013 8357.69 8446.54 8350.42 8464.25
9/11/2013 8453.32 8495.73 8446.69 8502.79
9/12/2013 8509.49 8494 8466.61 8516.98
9/13/2013 8461.31 8509.42 8456.84 8518.18
9/16/2013 8599.65 8613 8578.01 8626.11
9/17/2013 8595.56 8596.95 8585.04 8613.89
9/18/2013 8617.45 8636.06 8594.65 8645.9
9/19/2013 8735.11 8694.18 8665.75 8770.1
9/20/2013 8693.32 8675.73 8666.49 8713.78
9/23/2013 8682.94 8635.29 8605.59 8699.47
9/24/2013 8645.24 8664.6 8633.21 8672.08
9/25/2013 8655.04 8665.63 8609.95 8681.99
9/26/2013 8678.82 8664.1 8628.61 8688.49
9/27/2013 8672.82 8661.51 8611.45 8691.48
9/30/2013 8562.85 8594.4 8546.72 8606.71
10/1/2013 8618.59 8689.14 8612.23 8691.85
10/2/2013 8650.71 8629.42 8581.02 8672.26
 10/3/2013 8647.86 8597.91 8590.46 8654.79
10/4/2013 8590.91 8622.97 8570.21 8639.74
10/7/2013 8557.04 8591.58 8510.42 8604.86
10/8/2013 8591.02 8555.89 8551.69 8610.01
10/9/2013 8541.08 8516.69 8489.62 8589.64
10/10/2013 8563.39 8685.77 8547.72 8694.17
10/11/2013 8705.03 8724.83 8695.76 8729.33
10/14/2013 8688.45 8723.81 8675.95 8727.58
10/15/2013 8757.13 8804.44 8757.09 8820.98
10/16/2013 8792.99 8846 8781 8861.28
10/17/2013 8817.11 8811.98 8765.47 8829.79
10/18/2013 8849.77 8865.1 8804.81 8865.1
10/21/2013 8828.47 8867.22 8827.23 8876.14
10/22/2013 8853.87 8947.46 8849.16 8987.63
10/23/2013 8906.91 8919.86 8897.5 8932.91
10/24/2013 8968.5 8980.63 8950.81 8987.04
10/25/2013 8952.78 8985.74 8944.14 9010.65
10/28/2013 9013.05 8978.65 8950.21 9017.95
10/29/2013 8965.75 9022.04 8965.75 9022.21
10/30/2013 9030.31 9010.27 8996.25 9070.17
10/31/2013 8985.48 9033.92 8976.37 9037.41
11/1/2013 9032.29 9007.83 8992.9 9048.1
11/4/2013 9035.91 9037.23 9019.31 9053.93
11/5/2013 9036.18 9009.11 8962.42 9041.97
11/6/2013 9030.47 9040.87 9021.84 9065.96
11/7/2013 9038.47 9081.03 9026.09 9193.98
11/8/2013 9036.59 9078.28 8986.49 9079.05
11/11/2013 9081.58 9107.86 9064.61 9124.24
11/12/2013 9102.99 9076.48 9073.93 9124.24
11/13/2013 9056.71 9054.83 8981.09 9074.56
11/14/2013 9137.48 9149.66 9101.29 9151.35
11/15/2013 9157.6 9168.69 9133.51 9188.47
11/18/2013 9154.23 9225.43 9140.51 9253.68
11/19/2013 9197.47 9193.29 9179.25 9217.36
11/20/2013 9175.64 9202.07 9162.84 9236.78
11/21/2013 9127.89 9196.08 9117.09 9210.67
11/22/2013 9210.69 9219.04 9168.92 9230.16
11/25/2013 9258.22 9299.95 9252.73 9323.44
11/26/2013 9297.65 9290.07 9287.3 9316.62
11/27/2013 9308.96 9351.13 9295.56 9363.48
11/28/2013 9359.5 9387.37 9358.77 9399.63
11/29/2013 9378.55 9405.3 9376.58 9424.62
12/2/2013 9412.95 9401.96 9384.12 9424.83
12/3/2013 9398.19 9223.4 9223.13 9404.17
12/4/2013 9246.89 9140.63 9069.82 9253.13
12/5/2013 9110.53 9084.95 9078 9172.16
12/6/2013 9126.15 9172.41 9084.12 9195.75
12/9/2013 9218.81 9195.17 9171.36 9225.53
12/10/2013 9180.29 9114.44 9091.97 9223.73
12/11/2013 9093.26 9077.11 9065.51 9153.14
12/12/2013 9032.67 9017 8984.28 9060.54
12/13/2013 9016.78 9006.46 8990.58 9046.63
12/16/2013 9004.62 9163.56 8997.75 9187.78
12/17/2013 9142.75 9085.12 9085.12 9161.8
12/18/2013 9145.35 9181.75 9122.05 9190.73
12/19/2013 9279.68 9335.74 9257.24 9351.9
12/20/2013 9371.08 9400.18 9352.98 9413.09
12/23/2013 9436.49 9488.82 9427.54 9488.82
12/27/2013 9558.55 9589.39 9548.89 9589.39
12/30/2013 9586.53 9552.16 9552.16 9594.35
1/2/2014 9598.25 9400.04 9394.21 9620.93
1/3/2014 9409.66 9435.15 9367.99 9453.48
1/6/2014 9419.44 9428 9399.81 9468.8
1/7/2014 9446.25 9506.2 9416.86 9518.72
1/8/2014 9512.79 9497.84 9467.95 9516.26
1/9/2014 9492.24 9421.61 9402.8 9549.5
1/10/2014 9473.87 9473.24 9441.25 9529.7
1/13/2014 9497.92 9510.17 9457.31 9519.3
1/14/2014 9391.46 9540.51 9381.94 9540.51
1/15/2014 9590.57 9733.81 9582.1 9747.4
1/16/2014 9742.21 9717.71 9702.97 9747.37
1/17/2014 9718.2 9742.96 9709.14 9789.89
1/20/2014 9713.2 9715.9 9672.32 9733.4
1/21/2014 9751.98 9730.12 9714.02 9794.05
1/22/2014 9752.11 9720.11 9677.14 9765.63
1/23/2014 9690.51 9631.04 9596.49 9728.78
1/24/2014 9646.65 9392.02 9374.08 9664.24
1/27/2014 9389.17 9349.22 9310.99 9402.72
1/28/2014 9405.53 9406.91 9345.76 9427.59
1/29/2014 9507.35 9336.73 9221.3 9537.63
1/30/2014 9343.51 9373.48 9266.95 9415.48
1/31/2014 9339.84 9306.48 9166.05 9346.79
2/3/2014 9318.77 9186.52 9173.56 9357.58
2/4/2014 9126.46 9127.91 9071.25 9166.98
2/5/2014 9105.28 9116.32 9080.87 9154.72
2/6/2014 9166.46 9256.58 9128.97 9274.46
2/7/2014 9275.38 9301.92 9223.21 9323.24
2/10/2014 9331.71 9289.86 9280.18 9346.13
2/11/2014 9338.8 9478.77 9338.01 9478.77
2/12/2014 9505.12 9540 9501.96 9594.85
2/13/2014 9522.66 9596.77 9479.86 9600.64
2/14/2014 9615.52 9662.4 9593.37 9677.53
2/17/2014 9661.8 9656.76 9645.51 9682.19
2/18/2014 9674.8 9659.78 9614.4 9690.97
2/19/2014 9641.45 9660.05 9596.42 9695.86
2/20/2014 9524.58 9618.85 9504.18 9618.85
2/21/2014 9665.08 9656.95 9598.03 9666.15
2/24/2014 9619.64 9708.94 9602.95 9708.94
2/25/2014 9676.56 9699.35 9628.72 9710.95
2/26/2014 9708.5 9661.73 9612.52 9720.66
2/27/2014 9660.55 9588.33 9497.78 9672.82
2/28/2014 9592.9 9692.08 9566.04 9692.08
3/3/2014 9553.08 9358.89 9358.73 9554.17
3/4/2014 9453.77 9589.15 9421.16 9590.11
3/5/2014 9562.39 9542.02 9534.43 9599
3/6/2014 9577.35 9542.87 9505.32 9587.44
3/7/2014 9538.45 9350.75 9346.82 9543.24
3/10/2014 9305.51 9265.5 9216.07 9382.98
3/11/2014 9295.32 9307.79 9259.18 9375.29
3/12/2014 9257.13 9188.69 9142.54 9267.1
3/13/2014 9200.12 9017.79 9017.35 9226.96
3/14/2014 8939.18 9056.41 8913.27 9094.24
3/17/2014 9047.49 9180.89 9047.49 9197.81
3/18/2014 9172.05 9242.55 9105.69 9315.07
3/19/2014 9262.71 9277.05 9221.59 9325.93
3/20/2014 9215.7 9296.12 9156.63 9296.9
3/21/2014 9300.66 9342.94 9288.15 9376.94
3/24/2014 9349.52 9188.77 9181.37 9358.95
3/25/2014 9223.92 9338.4 9223.9 9372.07
3/26/2014 9367.53 9448.58 9360.3 9488.74
3/27/2014 9428.91 9451.21 9397.98 9469.39
3/28/2014 9487.12 9587.19 9484.9 9587.19
3/31/2014 9621.92 9555.91 9543.09 9634.82
4/1/2014 9601.96 9603.71 9574.63 9631.06
4/2/2014 9628.76 9623.36 9608.46 9645.6
4/3/2014 9620.87 9628.82 9591.89 9689.52
4/4/2014 9641.96 9695.77 9627.74 9721.5
4/7/2014 9585.52 9510.85 9496.67 9608.2
4/8/2014 9525.07 9490.79 9391.86 9525.94
4/9/2014 9506.75 9506.35 9480.96 9542.31
4/10/2014 9556.7 9454.54 9440.99 9581.48
4/11/2014 9351.2 9315.29 9259.43 9390.44
4/14/2014 9248.86 9339.17 9214.18 9339.17
4/15/2014 9324.84 9173.71 9166.53 9344.85
4/16/2014 9252.3 9317.82 9221.48 9318.97
4/17/2014 9311.03 9409.71 9277.36 9417.82
4/22/2014 9455.52 9600.09 9439.66 9602.57
4/23/2014 9602.12 9544.19 9539.62 9607.84
4/24/2014 9597.07 9548.68 9410.33 9645.06
4/25/2014 9474.79 9401.55 9367.42 9501.91
4/28/2014 9454.84 9446.36 9407.65 9496.84
4/29/2014 9521.65 9584.12 9480.57 9596.42
4/30/2014 9576.93 9603.23 9561.06 9618.98
5/2/2014 9611.79 9556.02 9533.3 9627.38
 5/5/2014 9536.38 9529.5 9407.09 9548.17
5/6/2014 9570.25 9467.53 9440.47 9571.63
5/7/2014 9418.5 9521.3 9410.08 9554.35
5/8/2014 9547.27 9607.4 9487.57 9622.3
5/9/2014 9591.32 9581.45 9558.11 9602.86
5/12/2014 9608.93 9702.46 9587.14 9710.34
5/13/2014 9751.05 9754.43 9732.34 9783.72
5/14/2014 9765.62 9754.39 9733.21 9772.09
5/15/2014 9741.25 9656.05 9631.57 9810.29
5/16/2014 9646.56 9629.1 9577.9 9670.9
5/19/2014 9607.32 9659.39 9534.56 9676.52
5/20/2014 9644.8 9639.08 9613.91 9685.56
5/21/2014 9615.86 9697.87 9583.56 9709.91
5/22/2014 9731.45 9720.91 9689.13 9734.14
5/23/2014 9722.63 9768.01 9704.75 9779.59
5/26/2014 9826.91 9892.82 9821.68 9893.81
5/27/2014 9893.33 9940.82 9879.64 9951.9
5/28/2014 9950.74 9939.17 9898.26 9957.87
5/29/2014 9937.66 9938.9 9917.97 9956.24
5/30/2014 9926.73 9943.27 9924.63 9970.77
6/2/2014 9986.86 9950.12 9907.77 9992.33
6/3/2014 9949.96 9919.74 9887.01 9954.78
6/4/2014 9903.82 9926.67 9866.97 9928.96
6/5/2014 9929.41 9947.83 9896.09 10013.69
6/6/2014 9954.01 9987.19 9941.65 10000.92
6/9/2014 9994.4 10008.63 9985.87 10009.6
6/10/2014 9998.51 10028.8 9987.69 10033.74
6/11/2014 10022.99 9949.81 9921.26 10024.84
6/12/2014 9950.52 9938.7 9917.61 9970.38
6/13/2014 9920.49 9912.87 9829.09 9944.57
6/16/2014 9885.97 9883.98 9872.77 9925.85
6/17/2014 9915.2 9920.32 9861.29 9982.89
6/18/2014 9932.04 9930.33 9922.07 9964.02
6/19/2014 10018.91 10004 9993.03 10023.55
6/20/2014 9995.5 9987.24 9987.24 10050.98
6/23/2014 9991.4 9920.92 9885.96 9993.02
6/24/2014 9938.64 9938.08 9899.47 9948.59
6/25/2014 9883.78 9867.75 9836.46 9914.12
6/26/2014 9894.55 9804.9 9749.75 9898.38
6/27/2014 9818.46 9815.17 9791.13 9836.68
6/30/2014 9833.85 9833.07 9800.08 9889.49
7/1/2014 9853.74 9902.41 9835.74 9902.41
7/2/2014 9913 9911.27 9890.11 9936.39
7/3/2014 9910.47 10029.43 9907.01 10032.28
7/4/2014 10028.71 10009.08 10007.4 10030.81
7/7/2014 9992.13 9906.07 9905.6 10015.36
7/8/2014 9918.27 9772.67 9772.14 9920.78
7/9/2014 9789.05 9808.2 9752.79 9817.47
7/10/2014 9807.25 9659.13 9617.59 9807.25
7/11/2014 9672.17 9666.34 9623.36 9708.43
7/14/2014 9710.92 9783.01 9693.89 9793.78
7/15/2014 9764.69 9719.41 9711.86 9788.71
7/16/2014 9747.88 9859.27 9747.52 9871.58
7/17/2014 9819.45 9753.88 9743.62 9845.85
7/18/2014 9703.67 9720.02 9655.51 9721.08
7/21/2014 9711.68 9612.05 9597.62 9717.7
7/22/2014 9682.21 9734.33 9647.74 9735.71
7/23/2014 9727.43 9753.56 9723.98 9802.06
7/24/2014 9772.15 9794.06 9674.68 9810.47
7/25/2014 9770.24 9644.01 9620.58 9794.85
7/28/2014 9660.71 9598.17 9527.59 9665.05
7/29/2014 9607.1 9653.63 9573.48 9692.33
7/30/2014 9646.43 9593.68 9572.9 9704.01
7/31/2014 9576.16 9407.48 9395.35 9582.74
8/1/2014 9379.74 9210.08 9185.41 9394.48
8/4/2014 9222.05 9154.14 9130.34 9243.23
8/5/2014 9186.03 9189.74 9152.38 9237.14
8/6/2014 9084.52 9130.04 9030.72 9166.21
8/7/2014 9081.29 9038.97 9025.82 9166.04
8/8/2014 8928.19 9009.32 8903.49 9061
8/11/2014 9106.67 9180.74 9089.31 9199
8/12/2014 9166.92 9069.47 9050 9171.94
8/13/2014 9133.84 9198.88 9118.15 9213.61
8/14/2014 9161.81 9225.1 9149.41 9265.92
8/15/2014 9239 9092.6 9067.58 9324.57
8/18/2014 9220.99 9245.33 9195.11 9261.65
8/19/2014 9276.19 9334.28 9276.18 9350.27
8/20/2014 9329.89 9314.57 9247.84 9333.68
8/21/2014 9328.71 9401.53 9278.86 9405.93
8/22/2014 9390.29 9339.17 9291.93 9414.39
8/25/2014 9456.67 9510.14 9424.11 9510.14
8/26/2014 9481.56 9588.15 9446.37 9591.72
8/27/2014 9583.98 9569.71 9546.55 9600.85
8/28/2014 9545.21 9462.56 9417.16 9546.81
8/29/2014 9483.42 9470.17 9369.4 9517.95
9/1/2014 9484.53 9479.03 9424.78 9500.2
9/2/2014 9525.15 9507.02 9485.24 9578.5
9/3/2014 9541.02 9626.49 9528.72 9683.1
9/4/2014 9591.43 9724.26 9539.92 9732.78
9/5/2014 9714.24 9747.02 9691.44 9774.65
9/8/2014 9767.9 9758.03 9721.71 9773.7
9/9/2014 9737.56 9710.7 9695.44 9769.21
9/10/2014 9672.45 9700.17 9635.5 9723.08
9/11/2014 9729.89 9691.28 9630.67 9732.83
9/12/2014 9706.59 9651.13 9617.7 9706.59
9/15/2014 9603.97 9659.63 9600.15 9682.46
 9/16/2014 9644.28 9632.93 9588.65 9644.88
9/17/2014 9672.98 9661.5 9649.99 9695.44
9/18/2014 9703.1 9798.13 9686.43 9798.13
9/19/2014 9849.43 9799.26 9799.24 9891.2
9/22/2014 9748.53 9749.54 9735.69 9812.77
9/23/2014 9713.4 9595.03 9589.03 9719.66
9/24/2014 9598.77 9661.97 9534.77 9669.45
9/25/2014 9644.36 9510.01 9482.54 9718.11
9/26/2014 9500.55 9490.55 9454.88 9545.34
9/29/2014 9495.58 9422.91 9369.62 9504.98
9/30/2014 9446.81 9474.3 9404.89 9495
10/1/2014 9454.04 9382.03 9357.55 9520.97
10/2/2014 9363.28 9195.68 9195.68 9412.62
10/6/2014 9341.05 9209.51 9185.86 9343.65
10/7/2014 9164.77 9086.21 9080.35 9170.24
10/8/2014 9027.9 8995.33 8960.43 9064.88
10/9/2014 9082.66 9005.02 8975.06 9140.29
10/10/2014 8924.58 8788.81 8788.21 8958.66
10/13/2014 8703.85 8812.43 8699.6 8872.4
10/14/2014 8765.36 8825.21 8701.44 8854.39
10/15/2014 8838.68 8571.95 8555.73 8847.85
10/16/2014 8623.28 8582.9 8354.97 8662.86
10/17/2014 8629.16 8850.27 8588.42 8850.27
10/20/2014 8819.26 8717.76 8682.59 8834.73
10/21/2014 8693.06 8886.96 8644.71 8889.78
10/22/2014 8934.54 8940.14 8861.44 8957.16
10/23/2014 8873.54 9047.31 8820.89 9068.12
10/24/2014 9008.6 8987.8 8955.59 9044.85
10/27/2014 9080.8 8902.61 8837.66 9085.64
10/28/2014 8983.06 9068.19 8968.59 9077.89
10/29/2014 9139 9082.81 9072.64 9157.63
10/30/2014 9091.13 9114.84 8899.9 9146.95
10/31/2014 9283.4 9326.87 9217 9339.33
11/3/2014 9305.73 9251.7 9236.18 9343.64
11/4/2014 9244.09 9166.47 9148.78 9317.92
11/5/2014 9238.07 9315.48 9226.34 9329.07
11/6/2014 9284.97 9377.41 9268.63 9467.36
11/7/2014 9406.16 9291.83 9239.11 9414.32
11/10/2014 9233.87 9351.87 9222.57 9351.87
11/11/2014 9374.36 9369.03 9324.77 9400.9
11/12/2014 9339.68 9210.96 9189.63 9359.37
11/13/2014 9260.53 9248.51 9170.28 9311
11/14/2014 9272.36 9252.94 9184.46 9284.13
11/17/2014 9162.27 9306.35 9161.6 9331.32
11/18/2014 9323.75 9456.53 9323.52 9461.53
11/19/2014 9462.05 9472.8 9439.16 9521.73
11/20/2014 9460.4 9483.97 9382.23 9487.69
11/21/2014 9521.24 9732.55 9508.17 9736.14
11/24/2014 9722.31 9785.54 9711.77 9832.41
11/25/2014 9790.03 9861.21 9787.26 9921.46
11/26/2014 9894.6 9915.56 9868.35 9942.67
11/27/2014 9934.78 9974.87 9920.86 9992.67
11/28/2014 9990.7 9980.85 9902.4 9990.7
12/1/2014 9915.74 9963.51 9906.42 9979.08
12/2/2014 9983.79 9934.08 9910.21 10038.21
12/3/2014 9978.89 9971.79 9930.53 9993.85
12/4/2014 9998.85 9851.35 9835.42 10083.74
12/5/2014 9931.96 10087.12 9929.47 10093.03
12/8/2014 10060.91 10014.99 10014.99 10084.95
12/9/2014 9904.58 9793.71 9786.38 9951.66
12/10/2014 9859.78 9799.73 9775.39 9909.39
12/11/2014 9770.66 9862.53 9763.41 9907.82
12/12/2014 9794.2 9594.73 9586.22 9799.65
12/15/2014 9599.82 9334.01 9330.99 9678.26
12/16/2014 9366.56 9563.89 9219.05 9567.09
12/17/2014 9455.74 9544.43 9429.4 9589.25
12/18/2014 9711.61 9811.06 9671.18 9811.06
12/19/2014 9901.26 9786.96 9688.66 9901.26
12/22/2014 9827.26 9865.76 9826.55 9924.01
12/23/2014 9887.24 9922.11 9848.06 9922.11
12/29/2014 9914.87 9927.13 9775.45 9927.85
12/30/2014 9883.1 9805.55 9805.55 9886.78
1/2/2015 9869.13 9764.73 9687.26 9879.53
1/5/2015 9735.65 9473.16 9468.58 9790.27
1/6/2015 9484.25 9469.66 9382.82 9624.65
1/7/2015 9510.34 9518.18 9459.18 9592.37
1/8/2015 9643.77 9837.61 9607.9 9855.43
1/9/2015 9813.99 9648.5 9601.75 9860.18
1/12/2015 9697.46 9781.9 9622.32 9815.96
1/13/2015 9759.57 9941 9755.02 9978.94
1/14/2015 9810.7 9817.08 9768.1 9962.98
1/15/2015 9933.45 10032.61 9637.33 10063.18
1/16/2015 9985.51 10167.77 9940.64 10207.97
1/19/2015 10231.58 10242.35 10191.98 10293.04
1/20/2015 10278.55 10257.13 10211.39 10298.42
1/21/2015 10270.33 10299.23 10149.77 10311.9
1/22/2015 10300.26 10435.62 10228.53 10454.05
1/23/2015 10503.33 10649.58 10502.85 10704.32
1/26/2015 10592.97 10798.33 10589.07 10807.57
1/27/2015 10785.9 10628.58 10592.46 10810.57
1/28/2015 10719.4 10710.97 10552.76 10728.83
1/29/2015 10666.43 10737.87 10607.72 10743.57
1/30/2015 10801.38 10694.32 10642.59 10804.04
2/2/2015 10719.18 10828.01 10677.39 10828.01
2/3/2015 10867.61 10890.95 10860.03 10984.69
2/4/2015 10892.5 10911.32 10803.1 10912.24
 2/5/2015 10840.79 10905.41 10822.75 10926.73
2/6/2015 10866.2 10846.39 10802.89 10877.67
2/9/2015 10765.21 10663.51 10614.12 10767.22
2/10/2015 10675.59 10753.83 10594.32 10797.46
2/11/2015 10765 10752.11 10696.78 10791.59
2/12/2015 10746.91 10919.65 10746.91 10955.45
2/13/2015 10952.39 10963.4 10948.49 11013.85
2/16/2015 10946.88 10923.23 10909.49 10963.49
2/17/2015 10847.73 10895.62 10765.02 10921.26
2/18/2015 10931.72 10961 10909.6 10980.98
2/19/2015 10932.49 11001.94 10874.97 11022.26
2/20/2015 10976.77 11050.64 10946.9 11081.81
2/23/2015 11150.47 11130.92 11069.77 11158.55
2/24/2015 11128.17 11205.74 11090.73 11228.37
2/25/2015 11208.27 11210.27 11174.78 11225.6
2/26/2015 11206.66 11327.19 11187 11330.63
2/27/2015 11337.11 11401.66 11301.34 11401.66
3/2/2015 11408.28 11410.36 11362.88 11455.08
3/3/2015 11424.67 11280.36 11280.36 11465.23
3/4/2015 11317.24 11390.38 11193.3 11390.38
3/5/2015 11427.64 11504.01 11409.05 11532.82
3/6/2015 11513.89 11550.97 11495.2 11600.37
3/9/2015 11510.35 11582.11 11461.86 11586.94
3/10/2015 11555.97 11500.38 11402.67 11577.75
3/11/2015 11531.55 11805.99 11531.55 11822.53
3/12/2015 11795.91 11799.39 11754.9 11830.14
3/13/2015 11845.9 11901.61 11744.93 11903.33
3/16/2015 11955.82 12167.72 11955.33 12219.05
3/17/2015 12163.08 11980.85 11930.54 12195.58
3/18/2015 12002.24 11922.77 11814.48 12017.91
3/19/2015 11897.48 11899.4 11787.3 12001.13
3/20/2015 11942.16 12039.37 11926.86 12087.61
3/23/2015 11984.79 11895.84 11858.1 11985.11
3/24/2015 11821.21 12005.69 11797.67 12030.59
3/25/2015 11995.09 11865.32 11858.23 12022.84
3/26/2015 11736.34 11843.68 11619.72 11849.39
3/27/2015 11920.22 11868.33 11799.03 11954.09
3/30/2015 11927.14 12086.01 11922.71 12090.14
3/31/2015 12054.2 11966.17 11943.12 12119.71
4/1/2015 11902.92 12001.38 11880.19 12112.98
4/2/2015 11991.62 11967.39 11948.83 12020.11
4/7/2015 12057.34 12123.52 12035.7 12149.31
4/8/2015 12109.85 12035.86 12017.8 12122.32
4/9/2015 12099.43 12166.44 12047.91 12166.44
4/10/2015 12226.98 12374.73 12214.51 12390.75
4/13/2015 12357.27 12338.73 12326.71 12388.13
4/14/2015 12306.36 12227.6 12181.2 12339.81
4/15/2015 12220.1 12231.34 12214.81 12326.14
4/16/2015 12224.76 11998.86 11997.75 12227.59
4/17/2015 11942.36 11688.7 11674.59 12019.75
4/20/2015 11736.4 11891.91 11727.02 11903.7
4/21/2015 11994.82 11939.58 11913.36 12079.03
4/22/2015 11984.39 11867.37 11787.22 12041.38
4/23/2015 11887.14 11723.58 11675.58 11940.21
4/24/2015 11783.56 11810.85 11711.1 11881.05
4/27/2015 11881.25 12039.16 11729.04 12050.71
4/28/2015 12035.56 11811.66 11743.78 12047.38
4/29/2015 11864.4 11432.72 11410.54 11885.05
4/30/2015 11440.79 11454.38 11331.37 11570.64
5/4/2015 11506.84 11619.85 11411.77 11656.89
5/5/2015 11576.12 11327.68 11322.62 11751.22
5/6/2015 11377.58 11350.15 11239.86 11457.93
5/7/2015 11265.13 11407.97 11167.55 11437.57
5/8/2015 11483.07 11709.73 11415.29 11710.41
5/11/2015 11674.52 11673.35 11622.02 11702.13
5/12/2015 11557.97 11472.41 11377.35 11565.2
5/13/2015 11532.97 11351.46 11301.63 11596.47
5/14/2015 11299.19 11559.82 11218.54 11579.8
5/15/2015 11593.2 11447.03 11383.23 11632.36
5/18/2015 11464.8 11594.28 11378.86 11594.96
5/19/2015 11709.87 11853.33 11706.85 11873.28
5/20/2015 11858.47 11848.47 11780.02 11871.49
5/21/2015 11815.43 11864.59 11758.81 11868.7
5/22/2015 11881.49 11815.01 11792.31 11881.81
5/26/2015 11841.48 11625.13 11586.35 11920.31
5/27/2015 11647.04 11771.13 11595.12 11790.35
5/28/2015 11716.08 11677.57 11605.99 11773.79
5/29/2015 11685.66 11413.82 11403.82 11704.39
6/1/2015 11462.97 11436.05 11345.1 11510.93
6/2/2015 11467.07 11328.8 11270.57 11467.07
6/3/2015 11359.8 11419.62 11300.36 11515.21
6/4/2015 11370.57 11340.6 11187.43 11449.7
6/5/2015 11241.43 11197.15 11155.01 11287.2
6/8/2015 11131.86 11064.92 11059.16 11224.56
6/9/2015 11025.08 11001.29 10864.68 11071.61
6/10/2015 10970.41 11265.39 10939.51 11299.61
6/11/2015 11242.87 11332.78 11236.58 11452.94
6/12/2015 11286.56 11196.49 11069.36 11365.92
6/15/2015 11053.21 10984.97 10952.74 11090.71
6/16/2015 10910.01 11044.01 10797.85 11074.34
6/17/2015 11066.75 10978.01 10947.37 11115.38
6/18/2015 10937.67 11100.3 10806.15 11109.76
6/19/2015 11121.3 11040.1 10997.9 11246.27
6/22/2015 11138.71 11460.5 11138.55 11470.25
6/23/2015 11552.96 11542.54 11517.12 11635.85
6/24/2015 11566.35 11471.26 11364.45 11589.35
6/25/2015 11410.62 11473.13 11352.4 11594.24
6/26/2015 11387.13 11492.43 11373.44 11561.83
6/29/2015 11404.71 11083.2 10964.24 11409.81
6/30/2015 11058.04 10944.97 10897.97 11137.14
7/1/2015 11050.32 11180.5 10979.21 11283.76
7/2/2015 11191.28 11099.35 11078.59 11229.01
7/3/2015 11082.04 11058.39 11005.76 11123.18
7/6/2015 10825.06 10890.63 10823.55 10996.45
7/7/2015 10930.02 10676.78 10663.99 10946.87
7/8/2015 10710.29 10747.3 10652.79 10802.8
7/9/2015 10795.11 10996.41 10784.47 11035.04
7/10/2015 11170.71 11315.63 11149.27 11339.78
7/13/2015 11489.17 11484.38 11421.82 11506.98
7/14/2015 11456.54 11516.9 11414.39 11519.36
7/15/2015 11508.34 11539.66 11475.96 11566.02
7/16/2015 11624.48 11716.76 11607.14 11787.58
7/17/2015 11747.47 11673.42 11649.94 11753.18
7/20/2015 11679.47 11735.72 11678.13 11802.37
7/21/2015 11760 11604.8 11583.88 11773.49
7/22/2015 11511.19 11520.67 11486.31 11589.64
7/23/2015 11611.42 11512.11 11453.62 11614.76
7/24/2015 11467.83 11347.45 11334.77 11542.9
7/27/2015 11287.77 11056.4 11052.86 11297.5
7/28/2015 11129.91 11173.91 11068.31 11242.43
7/29/2015 11249.3 11211.85 11123.25 11253.56
7/30/2015 11305.46 11257.15 11140.65 11313.27
7/31/2015 11271.31 11308.99 11173.17 11308.99
8/3/2015 11295.5 11443.72 11248.27 11460.4
8/4/2015 11408.23 11456.07 11380.81 11476.9
8/5/2015 11503.21 11636.3 11497.92 11655.74
8/6/2015 11605.59 11585.1 11574.97 11669.86
8/7/2015 11561.37 11490.83 11484.85 11582.9
8/10/2015 11545.63 11604.78 11431.76 11618.3
8/11/2015 11548 11293.65 11278.71 11561
8/12/2015 11151.72 10924.61 10892.88 11153.64
8/13/2015 11098.17 11014.63 10980.86 11153.96
8/14/2015 11010.5 10985.14 10911.19 11093.07
8/17/2015 11044.75 10940.33 10818.71 11113.79
8/18/2015 10916.71 10915.92 10883.11 10976.04
8/19/2015 10819.85 10682.15 10681.36 10848.84
8/20/2015 10593.28 10432.19 10400.99 10654.55
8/21/2015 10228.7 10124.52 10124.52 10437.28
8/24/2015 9805.72 9648.43 9338.2 9935.53
8/25/2015 9816.59 10128.12 9748.92 10185.88
8/26/2015 9956.85 9997.43 9853.12 10159.99
8/27/2015 10271.33 10315.62 10222.04 10382.95
8/28/2015 10335.92 10298.53 10186.07 10336.92
8/31/2015 10200.98 10259.46 10132.15 10273.5
 9/1/2015 10073.74 10015.57 9928.65 10119.53
9/2/2015 10060.31 10048.05 9962.25 10122.27
9/3/2015 10161.36 10317.84 10145.73 10380.36
9/4/2015 10216.17 10038.04 9996.16 10216.17
9/7/2015 10148.8 10108.61 10055.14 10184.57
9/8/2015 10198.6 10271.36 10198.45 10371.9
9/9/2015 10489.29 10303.12 10301.18 10512.61
9/10/2015 10216.02 10210.44 10157.37 10326.53
9/11/2015 10243.4 10123.56 10079.03 10243.4
9/14/2015 10112.9 10131.74 10084.87 10225.37
9/15/2015 10154.76 10188.13 10070.16 10244.86
9/16/2015 10288.39 10227.21 10173.96 10336.2
9/17/2015 10269.32 10229.58 10208.51 10273.27
9/18/2015 10177.58 9916.16 9861.51 10180.55
9/21/2015 9837.13 9948.51 9785.11 10000.62
9/22/2015 9974.41 9570.66 9558.96 9974.8
9/23/2015 9578.1 9612.62 9492.86 9712.46
9/24/2015 9599.91 9427.64 9362.28 9707.69
9/25/2015 9594.53 9688.53 9585.33 9745.77
9/28/2015 9633.68 9483.55 9479.4 9677.25
9/29/2015 9346.04 9450.4 9325.05 9536.63
9/30/2015 9674.61 9660.44 9596.95 9732.54
10/1/2015 9757.04 9509.25 9471.36 9788.27
10/2/2015 9606.59 9553.07 9396.34 9667.54
10/5/2015 9691.65 9814.79 9647.17 9854.77
10/6/2015 9804.42 9902.83 9730.41 9957.92
10/7/2015 9968.56 9970.4 9932.42 10093.1
10/8/2015 9942.78 9993.07 9911.05 10027.42
10/9/2015 10100.78 10096.6 10049.39 10146.88
10/12/2015 10128.49 10119.83 10057.59 10187.09
10/13/2015 10106.67 10032.82 9939.96 10107.86
10/14/2015 9948.49 9915.85 9890.46 10036.23
10/15/2015 9999.64 10064.8 9957.39 10088.47
10/16/2015 10128.81 10104.43 10058.53 10166.79
10/19/2015 10084.61 10164.31 10084.61 10205.03
10/20/2015 10174.8 10147.68 10080.19 10194.53
10/21/2015 10185.42 10238.1 10107.92 10277.59
10/22/2015 10213.01 10491.97 10194.74 10508.25
10/23/2015 10610.33 10794.54 10586.96 10847.47
10/26/2015 10791.18 10801.34 10756.83 10863.09
10/27/2015 10761.37 10692.19 10692.19 10807.41
10/28/2015 10728.16 10831.96 10691.63 10848.41
10/29/2015 10867.19 10800.84 10741.14 10886.98
10/30/2015 10842.52 10850.14 10748.7 10850.58
11/2/2015 10749.98 10950.67 10744.37 10977.18
11/3/2015 10945.35 10951.15 10883.94 10972.28
11/4/2015 10957.06 10845.24 10825.55 10990.72
11/5/2015 10847.5 10887.74 10784.28 10963.9
 11/6/2015 10872.98 10988.03 10843.48 11055.45
11/9/2015 10993.24 10815.45 10807.17 10995.48
11/10/2015 10846.96 10832.52 10728.95 10863.56
11/11/2015 10843.68 10907.87 10843.68 10994.54
11/12/2015 10895.74 10782.63 10735.17 10957.61
11/13/2015 10764.57 10708.4 10607.46 10811.78
11/16/2015 10609.14 10713.23 10608.83 10763.65
11/17/2015 10810.92 10971.04 10782.91 10971.04
11/18/2015 10901.74 10959.95 10877.6 10989.55
11/19/2015 11061.88 11085.44 11045.53 11150.74
11/20/2015 11123.81 11119.83 11049.35 11164.3
11/23/2015 11105.92 11092.31 11049.99 11126.34
11/24/2015 11064.78 10933.99 10869.2 11064.96
11/25/2015 10958.4 11169.54 10921.71 11186.68
11/26/2015 11180.94 11320.77 11176.56 11366.37
11/27/2015 11277.91 11293.76 11247.14 11354.01
11/30/2015 11268.31 11382.23 11253.37 11430.87
12/1/2015 11422.47 11261.24 11235.97 11430.38
12/2/2015 11301.51 11190.02 11188.03 11329.79
12/3/2015 11173.79 10789.24 10780.63 11318.8
12/4/2015 10770.16 10752.1 10632.77 10814.82
12/7/2015 10832.42 10886.09 10806.52 10992.55
12/8/2015 10872.68 10673.6 10616.24 10895.5
12/9/2015 10719.7 10592.49 10554.54 10719.7
12/10/2015 10547.52 10598.93 10500.03 10662.77
12/11/2015 10572.86 10340.06 10294.25 10596.03
12/14/2015 10406.71 10139.34 10122.95 10448.65
12/15/2015 10239.8 10450.38 10237.48 10482.75
12/16/2015 10476.06 10469.26 10423.78 10572.55
12/17/2015 10685.3 10738.12 10656.39 10829.62
12/18/2015 10639.98 10608.19 10543.05 10735.85
12/21/2015 10607.2 10497.77 10497.77 10796.03
12/22/2015 10598.19 10488.75 10400.61 10623.98
12/23/2015 10623.56 10727.64 10595.27 10743.32
12/28/2015 10748.37 10653.91 10627.46 10756.17
12/29/2015 10744.96 10860.14 10731.63 10860.14
12/30/2015 10855.17 10743.01 10743.01 10857.43
1/4/2016 10485.81 10283.44 10248.58 10485.91
1/5/2016 10373.27 10310.1 10173.52 10384.26
1/6/2016 10288.68 10214.02 10094.18 10288.68
1/7/2016 10144.17 9979.85 9810.47 10145.47
1/8/2016 10010.47 9849.34 9849.34 10122.46
1/11/2016 9814.04 9825.07 9813.02 9978.69
1/12/2016 9832.82 9985.43 9832.82 10092.67
1/13/2016 10112.35 9960.96 9929.07 10164.05
1/14/2016 9836.85 9794.2 9614.77 9884.27
1/15/2016 9778.36 9545.27 9459.09 9832.92
1/18/2016 9542.6 9521.85 9457.95 9657.94
1/19/2016 9722.64 9664.21 9626.65 9756.14
1/20/2016 9430.13 9391.64 9314.57 9490.45
1/21/2016 9400.69 9574.16 9348.74 9656.33
1/22/2016 9762.55 9764.88 9704.9 9837.62
1/25/2016 9790.44 9736.15 9681.7 9800.49
1/26/2016 9599.56 9822.75 9563.64 9867.18
1/27/2016 9781.42 9880.82 9728.64 9880.82
1/28/2016 9826.28 9639.59 9594.8 9905.08
1/29/2016 9772.58 9798.11 9656.36 9798.38
2/1/2016 9823.73 9757.88 9638.58 9827.1
2/2/2016 9721.18 9581.04 9536.97 9729.23
2/3/2016 9541.53 9434.82 9350.98 9577.2
2/4/2016 9522.67 9393.36 9270.09 9539.92
2/5/2016 9375.29 9286.23 9250.84 9469.71
2/8/2016 9329.87 8979.36 8937.98 9337.52
2/9/2016 8980.71 8879.4 8772.88 9041.9
2/10/2016 8937.98 9017.29 8875.45 9128.54
2/11/2016 8887.89 8752.87 8699.29 8899.57
2/12/2016 8854.4 8967.51 8815.77 8967.51
2/15/2016 9163.54 9206.84 9134.76 9249.46
2/16/2016 9242.75 9135.11 9079.19 9269.06
2/17/2016 9174.28 9377.21 9156.14 9394.62
2/18/2016 9428.01 9463.64 9349.95 9551.87
2/19/2016 9420.51 9388.05 9319.1 9474.02
2/22/2016 9481.37 9573.59 9477.69 9581.45
2/23/2016 9503.12 9416.77 9405.22 9535.12
2/24/2016 9396.48 9167.8 9125.19 9415.33
2/25/2016 9277.02 9331.48 9199.09 9391.31
2/26/2016 9454.52 9513.3 9436.33 9576.88
2/29/2016 9424.93 9495.4 9332.42 9498.57
3/1/2016 9482.66 9717.16 9471.09 9719.02
3/2/2016 9780.84 9776.62 9695.98 9837.11
3/3/2016 9807.06 9751.92 9709.68 9808.52
3/4/2016 9800.86 9824.17 9742.76 9899.11
3/7/2016 9764.08 9778.93 9690 9803.73
3/8/2016 9688.47 9692.82 9617.69 9785.05
3/9/2016 9700.16 9723.09 9679.19 9838.95
3/10/2016 9697.64 9498.15 9498.15 9995.84
3/11/2016 9672.05 9831.13 9642.79 9833.9
3/14/2016 9948.21 9990.26 9936.06 10039.61
3/15/2016 9941.46 9933.85 9890.12 9973.58
3/16/2016 9971.04 9983.41 9917.92 10021.7
3/17/2016 10051.69 9892.2 9753.04 10055.29
3/18/2016 9905.67 9950.8 9822.52 9961.48
3/21/2016 9893.26 9948.64 9863.83 10095.46
3/22/2016 9836.28 9990 9762.57 9990
3/23/2016 10046.94 10022.93 9964.63 10112.17
3/24/2016 9974.6 9851.35 9845.37 9977.99
3/29/2016 9900.88 9887.94 9808.48 9947.03
3/30/2016 9951.68 10046.61 9947.26 10097.7
3/31/2016 9997.44 9965.51 9947.02 10021.34
4/1/2016 9833.26 9794.64 9675.5 9851.31
4/4/2016 9789.77 9822.08 9732.82 9907.05
4/5/2016 9647.81 9563.36 9553.17 9661.3
4/6/2016 9582.46 9624.51 9505.9 9635.91
4/7/2016 9648.55 9530.62 9484.75 9702.18
4/8/2016 9576.4 9622.26 9572.57 9675.03
4/11/2016 9595.56 9682.99 9524.66 9751.93
4/12/2016 9716.75 9761.47 9617.83 9770.47
4/13/2016 9901.13 10026.1 9893.42 10026.1
4/14/2016 10042.28 10093.65 10016.17 10098.44
4/15/2016 10063.89 10051.57 10020.34 10070.04
4/18/2016 9933.7 10120.31 9920.9 10147.85
4/19/2016 10170.18 10349.59 10150.67 10370.8
4/20/2016 10312.64 10421.29 10304.14 10440.13
4/21/2016 10456.99 10435.73 10341.97 10474.38
4/22/2016 10377.22 10373.49 10324.83 10422.86
4/25/2016 10379.16 10294.35 10233.42 10399.3
4/26/2016 10359.77 10259.59 10213.55 10385.23
4/27/2016 10283.1 10299.83 10220.57 10323.25
4/28/2016 10222.11 10321.15 10125.52 10331.93
4/29/2016 10235.47 10038.97 10038.97 10252.08
5/2/2016 10091.17 10123.27 10066.34 10153.9
5/3/2016 10052.55 9926.77 9918.43 10061.95
5/4/2016 9925.25 9828.25 9812.73 9959.42
5/5/2016 9849.7 9851.86 9805.55 9921.37
5/6/2016 9805.39 9869.95 9737 9917.63
5/9/2016 9929.19 9980.49 9878.71 10068.53
5/10/2016 10057.53 10045.44 9994.58 10106.93
5/11/2016 10055.4 9975.32 9950.11 10055.7
5/12/2016 9899.9 9862.12 9838.12 10078.19
5/13/2016 9794.83 9952.9 9767.94 9979.93
5/17/2016 10016.79 9890.19 9846.91 10080.31
5/18/2016 9828.05 9943.23 9811.86 9946.27
5/19/2016 9847.64 9795.89 9773.72 9899.86
5/20/2016 9878.49 9916.02 9852.71 9921.59
5/23/2016 9891.38 9842.29 9811.74 9971.74
5/24/2016 9798.94 10057.31 9773.8 10077.65
5/25/2016 10143.37 10205.21 10130.68 10233.06
5/26/2016 10213.87 10272.71 10207.09 10286.23
5/27/2016 10257.91 10286.31 10241.98 10298.76
5/30/2016 10293.43 10333.23 10286.33 10338.41
5/31/2016 10356.14 10262.74 10243.22 10365.24
6/1/2016 10242.78 10204.44 10160.24 10283.82
6/2/2016 10199.2 10208 10156.86 10241.75
6/3/2016 10237.58 10103.26 10040.87 10282.72
 6/6/2016 10105.09 10121.08 10092.86 10148.96
6/7/2016 10196.17 10287.68 10183.19 10312.53
6/8/2016 10246.49 10217.03 10177.44 10266.37
6/9/2016 10184.48 10088.87 10050.03 10187.07
6/10/2016 10024.69 9834.62 9819.12 10026.49
6/13/2016 9715.78 9657.44 9657.44 9755.23
6/14/2016 9595.17 9519.2 9507.51 9620.84
6/15/2016 9589.47 9606.71 9567.15 9665.21
6/16/2016 9480.43 9550.47 9432.87 9582.38
6/17/2016 9620.92 9631.36 9578.15 9705.29
6/20/2016 9850.59 9962.02 9850.59 9996.56
6/21/2016 9943.84 10015.54 9930.1 10051.07
6/22/2016 10084.74 10071.06 10043.68 10149.81
6/23/2016 10122.47 10257.03 10104.92 10340.84
6/24/2016 9237.62 9557.16 9226.15 9720.12
6/27/2016 9516.92 9268.66 9214.1 9589.28
6/28/2016 9458.38 9447.28 9419.38 9554.41
6/29/2016 9557.69 9612.27 9506.29 9640.39
6/30/2016 9566.07 9680.09 9513.52 9695.59
7/1/2016 9742.84 9776.12 9657.63 9806.47
7/4/2016 9797.66 9709.09 9701.15 9808.99
7/5/2016 9656.05 9532.61 9506.84 9659.41
7/6/2016 9449.57 9373.26 9304.01 9530.59
7/7/2016 9437.47 9418.78 9399.69 9507.91
7/8/2016 9392.2 9629.66 9389.05 9655.92
7/11/2016 9744.8 9833.41 9690.18 9841.86
7/12/2016 9850.4 9964.07 9841.11 10013.49
7/13/2016 9941.99 9930.71 9919.41 10001.87
7/14/2016 10058.49 10068.3 9984.55 10109.86
7/15/2016 10031.18 10066.9 9987.05 10098.75
7/18/2016 10079.03 10063.13 10011.84 10160.3
7/19/2016 10038.95 9981.24 9923.64 10050.77
7/20/2016 10054.54 10142.01 9991.65 10146.71
7/21/2016 10195.4 10156.21 10090.12 10195.65
7/22/2016 10130.51 10147.46 10073.28 10181.24
7/25/2016 10155.2 10198.24 10125.22 10264.06
7/26/2016 10199.66 10247.76 10150 10275.41
7/27/2016 10314.43 10319.55 10298.4 10352.32
7/28/2016 10309.92 10274.93 10264.39 10381.9
7/29/2016 10320.82 10337.5 10287.32 10355.31
8/1/2016 10426.36 10330.52 10277.37 10459.34
8/2/2016 10328.87 10144.34 10128.98 10330.64
8/3/2016 10150.13 10170.21 10092.53 10189.15
8/4/2016 10237.08 10227.86 10182.4 10282.17
8/5/2016 10242.88 10367.21 10216.64 10374.33
8/8/2016 10407.5 10432.36 10403.47 10478.75
8/9/2016 10438.6 10692.9 10433.79 10701.33
8/10/2016 10676.9 10650.89 10635.11 10708.25
 8/11/2016 10687.57 10742.84 10635.42 10742.84
8/12/2016 10718.33 10713.43 10685.52 10735.11
8/15/2016 10719.14 10739.21 10712.13 10802.32
8/16/2016 10666.72 10676.65 10634.68 10737.07
8/17/2016 10694.55 10537.67 10516.05 10696.76
8/18/2016 10613.08 10603.03 10548.97 10625.33
8/19/2016 10613.23 10544.36 10490.96 10618.11
8/22/2016 10528.88 10494.35 10443.48 10656.25
8/23/2016 10542.95 10592.88 10516.27 10627
8/24/2016 10531.14 10622.97 10515.16 10653.17
8/25/2016 10576.56 10529.59 10470.73 10576.56
8/26/2016 10512.21 10587.77 10484.03 10613.06
8/29/2016 10503.88 10544.44 10441.81 10566.69
8/30/2016 10588.71 10657.64 10588.48 10688.48
8/31/2016 10627.18 10592.69 10591.44 10666.81
9/1/2016 10622.33 10534.31 10492.29 10676.32
9/2/2016 10570.7 10683.82 10516.81 10693.64
9/5/2016 10712.17 10672.22 10671.55 10740.39
9/6/2016 10704.89 10687.14 10657.43 10742.49
9/7/2016 10706.86 10752.98 10659.73 10775.93
9/8/2016 10749.82 10675.29 10570.06 10780.42
9/9/2016 10641.81 10573.44 10539.31 10671.66
9/12/2016 10380.46 10431.77 10299.38 10431.9
9/13/2016 10483.07 10386.6 10382.85 10507.04
9/14/2016 10410.3 10378.4 10369.72 10450.41
9/15/2016 10360.84 10431.2 10337.23 10446.4
9/16/2016 10403.67 10276.17 10262.19 10427.2
9/19/2016 10349.87 10373.87 10326.75 10381.93
9/20/2016 10374.68 10393.86 10371.62 10465.95
9/21/2016 10496.43 10436.49 10427.22 10535.25
9/22/2016 10518.53 10674.18 10517.8 10705.4
9/23/2016 10662.49 10626.97 10610.95 10675.62
9/26/2016 10555.19 10393.71 10385.63 10560.83
9/27/2016 10451.4 10361.48 10265.69 10455.88
9/28/2016 10425.89 10438.34 10417.15 10518.36
9/29/2016 10545.6 10405.54 10370.23 10575.34
9/30/2016 10240.69 10511.02 10189.94 10531.26
10/4/2016 10492.97 10619.61 10492.25 10646.72
10/5/2016 10535.62 10585.78 10486.63 10622.44
10/6/2016 10641.13 10568.8 10537.68 10641.13
10/7/2016 10549.69 10490.86 10465.35 10579.09
10/10/2016 10496.01 10624.08 10454.98 10639.41
10/11/2016 10600.94 10577.16 10568.72 10692.36
10/12/2016 10572.72 10523.07 10503.2 10604
10/13/2016 10425.79 10414.07 10349.06 10430.83
10/14/2016 10450.06 10580.38 10449.47 10615.3
10/17/2016 10544.69 10503.57 10491.28 10583.7
10/18/2016 10560.14 10631.55 10543.69 10657.34
10/19/2016 10626.99 10645.68 10587.71 10672.22
10/20/2016 10665.75 10701.39 10592.89 10748.41
10/21/2016 10710.51 10710.73 10672.35 10737.26
10/24/2016 10743.87 10761.17 10743.87 10820.08
10/25/2016 10786.25 10757.31 10738.36 10827.72
10/26/2016 10726.22 10709.68 10632.29 10737.79
10/27/2016 10691.86 10717.08 10656.18 10772.67
10/28/2016 10634.99 10696.19 10583.57 10716.16
10/31/2016 10658.67 10665.01 10634.34 10687.74
11/1/2016 10724.14 10526.16 10506.39 10730.48
11/2/2016 10443.52 10370.93 10368.2 10460.93
11/3/2016 10341.86 10325.88 10325.88 10406.72
11/4/2016 10281.87 10259.13 10212.53 10286.39
11/7/2016 10410.56 10456.95 10381.14 10456.95
11/8/2016 10449.52 10482.32 10414.83 10486.04
11/9/2016 10181.89 10646.01 10174.92 10646.55
11/10/2016 10710.04 10630.12 10575.96 10793.97
11/11/2016 10702.88 10667.95 10584.31 10714.47
11/14/2016 10750.62 10693.69 10677.09 10802.39
11/15/2016 10720.93 10735.14 10666.17 10748.31
11/16/2016 10726.34 10663.87 10610.27 10735.47
11/17/2016 10640.36 10685.54 10604.32 10686.88
11/18/2016 10735.05 10664.56 10649.12 10737.98
11/21/2016 10697.95 10685.13 10595.14 10727.09
11/22/2016 10745.67 10713.85 10707.87 10767.73
11/23/2016 10718.89 10662.44 10602.21 10742.66
11/24/2016 10689.16 10689.26 10653.62 10715.65
11/25/2016 10700.17 10699.27 10649.37 10710.16
11/28/2016 10655.92 10582.67 10554.94 10658.36
11/29/2016 10562.15 10620.49 10539.23 10624.76
11/30/2016 10615.79 10640.3 10606.04 10691.67
12/1/2016 10593.06 10534.05 10502.54 10627.1
12/2/2016 10436.48 10513.35 10402.59 10545.37
12/5/2016 10494.64 10684.83 10493.62 10730.74
12/6/2016 10685 10775.32 10668.67 10786.26
12/7/2016 10885.05 10986.69 10873.81 10988.79
12/8/2016 11035.76 11179.42 10990.6 11193.1
12/9/2016 11170.18 11203.63 11145.98 11231.69
12/12/2016 11198.42 11190.21 11141.86 11213.04
12/13/2016 11194.67 11284.65 11191.64 11300.44
12/14/2016 11254.47 11244.84 11235.24 11281.43
12/15/2016 11267.03 11366.4 11267.03 11387.11
12/16/2016 11368.64 11404.01 11357.15 11451.57
12/19/2016 11384.03 11426.7 11380.12 11426.7
12/20/2016 11415.3 11464.74 11406.95 11472.08
12/21/2016 11445.23 11468.64 11440.29 11479.88
12/22/2016 11444.41 11456.1 11428.77 11475.76
12/23/2016 11477.23 11449.93 11409.43 11480.18
12/27/2016 11457.91 11472.24 11451.55 11481.46
12/28/2016 11469.45 11474.99 11459.4 11475.89
12/29/2016 11411.36 11451.05 11404.82 11459.19
12/30/2016 11443.31 11481.06 11405.77 11481.66
1/2/2017 11426.38 11598.33 11414.82 11617.28
1/3/2017 11631.7 11584.24 11561.23 11637.37
1/4/2017 11609.53 11584.31 11531.43 11616.09
1/5/2017 11537.73 11584.94 11537.4 11602.54
1/6/2017 11560.52 11599.01 11547.05 11605.74
1/9/2017 11606.89 11563.99 11522.35 11606.89
1/10/2017 11583.24 11583.3 11544.99 11606.95
1/11/2017 11587.53 11646.17 11524.99 11692.27
Date VW Dax VWGRET DaxRET AR
9/30/2015 100.70 9799.26 3.85% 0.51% 3.8%
9/29/2015 96.90 9749.54 -9.91% 1.60% -10.0%
9/28/2015 107.00 9595.03 -8.55% -0.70% -8.5%
9/25/2015 116.55 9661.97 -0.04% 1.59% -0.1%
9/24/2015 116.60 9510.01 10.48% 0.20% 10.5%
9/23/2015 105.00 9490.55 -22.28% 0.72% -22.3%
9/22/2015 131.20 9422.91 -6.46% -0.54% -6.4%
9/21/2015 139.95 9474.3 -17.70% 0.98% -17.7%
9/18/2015 167.05 9382.03 -1.46% 2.01% -1.6%
9/17/2015 169.50 9195.68 -0.50% -0.15%
9/16/2015 170.35 9209.51 0.91% 1.35%
9/15/2015 168.80 9086.21 0.18% 1.01%
9/14/2015 168.50 8995.33 0.06% -0.11%
9/11/2015 168.40 9005.02 1.28% 2.43%
9/10/2015 166.25 8788.81 -2.82% -0.27%
9/9/2015 171.00 8812.43 3.36% -0.14%
9/8/2015 165.35 8825.21 0.94% 2.91%
9/7/2015 163.80 8571.95 -0.61% -0.13%
9/4/2015 164.80 8582.9 0.18% -3.07%
9/3/2015 164.50 8850.27 -0.12% 1.51%
9/2/2015 164.70 8717.76 -1.39% -1.92%
9/1/2015 167.00 8886.96 -1.66% -0.60%
8/31/2015 169.80 8940.14 -1.69% -1.19%
8/28/2015 172.70 9047.31 -0.06% 0.66%
8/27/2015 172.80 8987.8 3.41% 0.95%
8/26/2015 167.00 8902.61 3.10% -1.84%
8/25/2015 161.90 9068.19 0.31% -0.16%
8/24/2015 161.40 9082.81 -2.81% -0.35%
8/21/2015 166.00 9114.84 -2.97% -2.30%
8/20/2015 171.00 9326.87 -2.34% 0.81%
8/19/2015 175.05 9251.7 -1.25% 0.93%
8/18/2015 177.25 9166.47 -1.65% -1.61%
8/17/2015 180.20 9315.48 0.78% -0.66%
8/14/2015 178.80 9377.41 -1.42% 0.92%
8/13/2015 181.35 9291.83 0.72% -0.64%
8/12/2015 180.05 9351.87 -4.80% -0.18%
8/11/2015 188.90 9369.03 -1.21% 1.70%
8/10/2015 191.20 9210.96 2.49% -0.41%
8/7/2015 186.50 9248.51 -1.07% -0.05%
8/6/2015 188.50 9252.94 1.58% -0.58%
8/5/2015 185.55 9306.35 1.00% -1.60%
8/4/2015 183.70 9456.53 0.74% -0.17%
8/3/2015 182.35 9472.8 -1.58% -0.12%
7/31/2015 185.25 9483.97 -0.40% -2.59%
7/30/2015 186.00 9732.55 -3.95% -0.54%
7/29/2015 193.50 9785.54 3.12% -0.77%
7/28/2015 187.55 9861.21 -0.61% -0.55%
7/27/2015 188.70 9915.56 -2.95% -0.60%
7/24/2015 194.35 9974.87 -1.86% -0.06%
7/23/2015 198.00 9980.85 0.76% 0.17%
7/22/2015 196.50 9963.51 -1.36% 0.30%
7/21/2015 199.20 9934.08 -0.20% -0.38%
7/20/2015 199.60 9971.79 -1.54% 1.22%
7/17/2015 202.70 9851.35 0.84% -2.37%
7/16/2015 201.00 10087.12 1.50% 0.72%
7/15/2015 198.00 10014.99 -3.50% 2.23%
7/14/2015 205.05 9793.71 -1.67% -0.06%
7/13/2015 208.50 9799.73 -0.43% -0.64%
7/10/2015 209.40 9862.53 3.87% 2.75%
7/9/2015 201.45 9594.73 -1.26% 2.75%
7/8/2015 204.00 9334.01 -2.87% -2.43%
7/7/2015 209.95 9563.89 0.67% 0.20%
7/6/2015 208.55 9544.43 -2.46% -2.76%
7/3/2015 213.75 9811.06 -1.81% 0.25%
7/2/2015 217.65 9786.96 3.20% -0.80%
7/1/2015 210.80 9865.76 0.05% -0.57%
6/30/2015 210.70 9922.11 1.10% -0.05%
6/29/2015 208.40 9927.13 -3.91% 1.23%
6/26/2015 216.70 9805.55 0.76% 0.42%
6/25/2015 215.05 9764.73 -2.28% 3.03%
6/24/2015 220.00 9473.16 0.46% 0.04%
6/23/2015 219.00 9469.66 1.59% -0.51%
6/22/2015 215.55 9518.18 2.13% -3.30%
6/19/2015 211.00 9837.61 2.25% 1.94%
6/18/2015 206.30 9648.5 -2.02% -1.37%
6/17/2015 210.50 9781.9 1.63% -1.61%
6/16/2015 207.10 9941 -1.27% 1.25%
6/15/2015 209.75 9817.08 -2.57% -2.17%
6/12/2015 215.20 10032.61 -0.86% -1.34%
6/11/2015 217.05 10167.77 1.88% -0.73%
6/10/2015 213.00 10242.35 1.54% -0.14%
6/9/2015 209.75 10257.13 -1.77% -0.41%
6/8/2015 213.50 10299.23 -1.30% -1.32%
6/5/2015 216.30 10435.62 -0.28% -2.03%
6/4/2015 216.90 10649.58 0.09% -1.39%
6/3/2015 216.70 10798.33 -2.12% 1.58%
6/2/2015 221.35 10628.58 -0.34% -0.77%
6/1/2015 222.10 10710.97 -2.40% -0.25%
5/29/2015 227.50 10737.87 -0.22% 0.41%
5/28/2015 228.00 10694.32 0.57% -1.24%
5/27/2015 226.70 10828.01 -1.75% -0.58%
5/26/2015 230.70 10890.95 0.17% -0.19%
5/22/2015 230.30 10911.32 -0.86% 0.05%
5/21/2015 232.30 10905.41 -0.30% 0.54%
5/20/2015 233.00 10846.39 3.38% 1.70%
5/19/2015 225.25 10663.51 4.08% -0.84%
5/18/2015 216.25 10753.83 -2.62% 0.02%
5/15/2015 222.00 10752.11 2.42% -1.55%
5/14/2015 216.70 10919.65 -2.37% -0.40%
5/13/2015 221.90 10963.4 -2.18% 0.37%
5/12/2015 226.80 10923.23 -2.03% 0.25%
5/11/2015 231.45 10895.62 1.26% -0.60%
5/8/2015 228.55 10961 4.04% -0.37%
5/7/2015 219.50 11001.94 -2.65% -0.44%
5/6/2015 225.40 11050.64 -2.02% -0.72%
5/5/2015 230.00 11130.92 -0.87% -0.67%
5/4/2015 232.00 11205.74 0.52% -0.04%
4/30/2015 230.80 11210.27 -6.17% -1.04%
4/29/2015 245.50 11327.19 -1.32% -0.66%
4/28/2015 248.75 11401.66 2.17% -0.08%
4/27/2015 243.40 11410.36 4.93% 1.15%
4/24/2015 231.70 11280.36 1.63% -0.97%
4/23/2015 227.95 11390.38 -0.02% -0.99%
4/22/2015 228.00 11504.01 -1.52% -0.41%
4/21/2015 231.50 11550.97 -1.82% -0.27%
4/20/2015 235.75 11582.11 -0.57% 0.71%
4/17/2015 237.10 11500.38 -2.73% -2.62%
4/16/2015 243.65 11805.99 -1.53% 0.06%
4/15/2015 247.40 11799.39 -0.24% -0.86%
4/14/2015 248.00 11901.61 0.08% -2.21%
4/13/2015 247.80 12167.72 -1.12% 1.55%
4/10/2015 250.60 11980.85 1.51% 0.49%
4/9/2015 246.85 11922.77 0.77% 0.20%
4/8/2015 244.95 11899.4 -0.71% -1.17%
4/7/2015 246.70 12039.37 0.83% 1.20%
4/2/2015 244.65 11895.84 -0.79% -0.92%
4/1/2015 246.60 12005.69 -1.37% 1.18%
3/31/2015 250.00 11865.32 1.78% 0.18%
3/30/2015 245.60 11843.68 -0.16% -0.21%
3/27/2015 246.00 11868.33 2.28% -1.82%
3/26/2015 240.45 12086.01 -2.28% 1.00%
3/25/2015 246.00 11966.17 2.55% -0.29%
3/24/2015 239.80 12001.38 -4.05% 0.28%
3/23/2015 249.70 11967.39 0.56% -1.30%
3/20/2015 248.30 12123.52 1.54% 0.73%
3/19/2015 244.50 12035.86 -4.01% -1.08%
3/18/2015 254.50 12166.44 -1.95% -1.70%
3/17/2015 259.50 12374.73 3.99% 0.29%
3/16/2015 249.35 12338.73 2.58% 0.90%
3/13/2015 243.00 12227.6 -0.06% -0.03%
3/12/2015 243.15 12231.34 4.05% 1.92%
3/11/2015 233.50 11998.86 0.17% 2.62%
3/10/2015 233.10 11688.7 1.86% -1.72%
 3/9/2015 228.80 11891.91 0.88% -0.40%
3/6/2015 226.80 11939.58 0.44% 0.61%
3/5/2015 225.80 11867.37 1.34% 1.22%
3/4/2015 222.80 11723.58 -2.07% -0.74%
3/3/2015 227.45 11810.85 0.20% -1.91%
3/2/2015 227.00 12039.16 0.66% 1.91%
2/27/2015 225.50 11811.66 1.34% 3.26%
2/26/2015 222.50 11432.72 -1.61% -0.19%
2/25/2015 226.10 11454.38 -0.88% -1.43%
2/24/2015 228.10 11619.85 0.26% 2.55%
2/23/2015 227.50 11327.68 2.22% -0.20%
2/20/2015 222.50 11350.15 2.73% -0.51%
2/19/2015 216.50 11407.97 1.16% -2.61%
2/18/2015 214.00 11709.73 1.25% 0.31%
2/17/2015 211.35 11673.35 -0.59% 1.74%
2/16/2015 212.60 11472.41 -1.15% 1.06%
2/13/2015 215.05 11351.46 2.00% -1.82%
2/12/2015 210.80 11559.82 1.05% 0.98%
2/11/2015 208.60 11447.03 0.53% -1.28%
2/10/2015 207.50 11594.28 -1.74% -2.21%
2/9/2015 211.15 11853.33 -0.59% 0.04%
2/6/2015 212.40 11848.47 1.95% -0.14%
2/5/2015 208.30 11864.59 0.43% 0.42%
2/4/2015 207.40 11815.01 2.12% 1.62%
2/3/2015 203.05 11625.13 1.96% -1.25%
2/2/2015 199.10 11771.13 -2.80% 0.80%
1/30/2015 204.75 11677.57 1.06% 2.28%
1/29/2015 202.60 11413.82 -0.44% -0.19%
1/28/2015 203.50 11436.05 -0.73% 0.94%
1/27/2015 205.00 11328.8 1.52% -0.80%
1/26/2015 201.90 11419.62 1.40% 0.69%
1/23/2015 199.10 11340.6 1.98% 1.27%
1/22/2015 195.20 11197.15 1.13% 1.19%
1/21/2015 193.00 11064.92 -0.05% 0.58%
1/20/2015 193.10 11001.29 0.57% -2.37%
1/19/2015 192.00 11265.39 3.17% -0.60%
1/16/2015 186.00 11332.78 0.40% 1.21%
1/15/2015 185.25 11196.49 0.73% 1.91%
1/14/2015 183.90 10984.97 0.98% -0.54%
1/13/2015 182.10 11044.01 1.19% 0.60%
1/12/2015 179.95 10978.01 -1.68% -1.11%
1/9/2015 183.00 11100.3 1.29% 0.54%
1/8/2015 180.65 11040.1 1.03% -3.74%
1/7/2015 178.80 11460.5 1.01% -0.71%
1/6/2015 177.00 11542.54 -2.35% 0.62%
1/5/2015 181.20 11471.26 -1.80% -0.02%
1/2/2015 184.50 11473.13 -0.43% -0.17%
12/30/2014 185.30 11492.43 -0.59% 3.63%
12/29/2014 186.40 11083.2 0.32% 1.26%
12/23/2014 185.80 10944.97 -0.54% -2.13%
12/22/2014 186.80 11180.5 -0.11% 0.73%
12/19/2014 187.00 11099.35 3.23% 0.37%
12/18/2014 181.05 11058.39 2.57% 1.53%
12/17/2014 176.45 10890.63 0.31% 1.98%
12/16/2014 175.90 10676.78 -3.24% -0.66%
12/15/2014 181.70 10747.3 -2.07% -2.29%
12/12/2014 185.50 10996.41 1.79% -2.86%
12/11/2014 182.20 11315.63 -0.82% -1.48%
12/10/2014 183.70 11484.38 0.11% -0.28%
12/9/2014 183.50 11516.9 -2.32% -0.20%
12/8/2014 187.80 11539.66 1.85% -1.52%
12/5/2014 184.35 11716.76 -0.22% 0.37%
12/4/2014 184.75 11673.42 0.33% -0.53%
12/3/2014 184.15 11735.72 -0.84% 1.12%
12/2/2014 185.70 11604.8 1.00% 0.73%
12/1/2014 183.85 11520.67 -0.57% 0.07%
11/28/2014 184.90 11512.11 0.95% 1.44%
11/27/2014 183.15 11347.45 -0.44% 2.60%
11/26/2014 183.95 11056.4 2.31% -1.06%
11/25/2014 179.75 11173.91 1.26% -0.34%
11/24/2014 177.50 11211.85 1.16% -0.40%
11/21/2014 175.45 11257.15 0.46% -0.46%
11/20/2014 174.65 11308.99 -0.09% -1.18%
11/19/2014 174.80 11443.72 1.70% -0.11%
11/18/2014 171.85 11456.07 2.06% -1.56%
11/17/2014 168.35 11636.3 -0.62% 0.44%
11/14/2014 169.40 11585.1 -0.35% 0.82%
11/13/2014 170.00 11490.83 -0.59% -0.99%
11/12/2014 171.00 11604.78 -0.58% 2.72%
11/11/2014 172.00 11293.65 0.64% 3.32%
11/10/2014 170.90 10924.61 -2.20% -0.82%
11/7/2014 174.70 11014.63 2.40% 0.27%
11/6/2014 170.55 10985.14 0.91% 0.41%
11/5/2014 169.00 10940.33 -0.50% 0.22%
11/4/2014 169.85 10915.92 -0.35% 2.16%
11/3/2014 170.45 10682.15 0.44% 2.37%
10/31/2014 169.70 10432.19 1.07% 2.99%
10/30/2014 167.90 10124.52 3.55% 4.82%
10/29/2014 162.05 9648.43 1.37% -4.85%
10/28/2014 159.85 10128.12 -1.34% 1.30%
10/27/2014 162.00 9997.43 0.50% -3.13%
10/24/2014 161.20 10315.62 1.12% 0.17%
10/23/2014 159.40 10298.53 -0.94% 0.38%
10/22/2014 160.90 10259.46 2.93% 2.41%
10/21/2014 156.25 10015.57 -2.22% -0.32%
10/20/2014 159.75 10048.05 3.05% -2.65%
10/17/2014 154.95 10317.84 2.12% 2.75%
10/16/2014 151.70 10038.04 -2.80% -0.70%
10/15/2014 156.00 10108.61 2.17% -1.60%
10/14/2014 152.65 10271.36 2.09% -0.31%
10/13/2014 149.50 10303.12 -3.35% 0.90%
10/10/2014 154.60 10210.44 -1.38% 0.85%
10/9/2014 156.75 10123.56 0.19% -0.08%
10/8/2014 156.45 10131.74 0.10% -0.56%
10/7/2014 156.30 10188.13 -2.75% -0.38%
10/6/2014 160.65 10227.21 -0.09% -0.02%
10/2/2014 160.80 10229.58 -2.34% 3.11%
10/1/2014 164.60 9916.16 0.82% -0.33%
9/30/2014 163.25 9948.51 -2.24% 3.87%
9/29/2014 166.95 9570.66 0.39% -0.44%
9/26/2014 166.30 9612.62 -2.20% 1.94%
9/25/2014 170.00 9427.64 -0.70% -2.73%
9/24/2014 171.20 9688.53 -2.20% 2.14%
9/23/2014 175.00 9483.55 -0.34% 0.35%
9/22/2014 175.60 9450.4 -1.02% -2.20%
9/19/2014 177.40 9660.44
T-Stat > 1,96 Signifikant ? CAR Event Window: 18.09.15-30.0
2.05 JA -52.3% Event: 22.09.15
-5.34 JA -56.1% Estimation Period:19.09.14- 1
-4.53 JA -46.1%
-0.06 0 -37.6%
5.60 JA -37.5%
-11.91 JA -48.0%
-3.42 JA -25.7%
-9.47 JA -19.3%
-0.83 0 -1.6%

Single factor model

Intercept->Schnittpunkt der Regressionsgeraden
Slope (Beta) -> Steigung der Regressionsgerade
Standardfehler
R-Squared
 nt Window: 18.09.15-30.09.15
nt: 22.09.15
imation Period:19.09.14- 17.09.15

-0.00017132
0.05873587
0.01872587
0.00216796
Day AR CAR
0 -1.6% -2% 0%
1 -17.7% -19% 0%
2 -6.4% -26% 0%
3 -22.3% -48% 0%
4 10.5% -38% 0%
5 -0.1% -38% 0% Abnormal retur
6 -8.5% -46% 0%
7 -10.0% -56% 0% 20.0
8 3.8% -52% 0%
0.0

-20.0
Abnormal returns

-40.0

-60.0
Abnormal returns of VW in the Event window
20.0%

0.0%
AR
-20.0% CAR
Abnormal returns
0%
-40.0%

-60.0%
0 1 2 3 4 5 6 7 8

Event Window